Eaton Vance Tax-Advantaged Global Dividend Income Fund (ETG)

Historical Prices For Eaton Vance Tax-Advantaged Global Dividend Income Fund (ETG)

Date Range:

2025-03-06 - 2025-06-06

Date	Open	High	Low	Close	Volume	Adjusted Close
6/05/2025	20.26	20.30	20.12	20.13	106,357	20.13
6/04/2025	20.20	20.28	20.16	20.26	127,047	20.26
6/03/2025	20.14	20.24	19.98	20.20	154,227	20.20
6/02/2025	20.00	20.17	19.91	20.15	97,337	20.15
5/30/2025	20.00	20.10	19.90	20.02	117,169	20.02
5/29/2025	19.96	20.00	19.84	20.00	122,104	20.00
5/28/2025	19.84	19.91	19.81	19.83	131,084	19.83
5/27/2025	19.77	19.94	19.66	19.90	107,719	19.90
5/23/2025	19.44	19.63	19.42	19.56	73,567	19.56
5/22/2025	19.56	19.68	19.47	19.60	140,232	19.60
5/21/2025	19.97	20.04	19.67	19.76	156,900	19.76
5/20/2025	19.90	20.02	19.87	20.02	164,114	20.02
5/19/2025	19.70	19.97	19.57	19.92	107,969	19.92
5/16/2025	20.00	20.00	19.77	19.93	137,567	19.93
5/15/2025	19.87	19.98	19.77	19.93	87,873	19.93
5/14/2025	19.96	20.04	19.85	20.04	116,981	19.91
5/13/2025	19.72	19.93	19.67	19.84	123,008	19.71
5/12/2025	19.61	19.75	19.57	19.71	156,952	19.58
5/09/2025	19.33	19.37	19.21	19.30	87,002	19.18
5/08/2025	19.44	19.48	19.23	19.27	145,271	19.15
5/07/2025	19.16	19.40	19.00	19.22	168,769	19.10
5/06/2025	19.05	19.15	18.90	19.11	111,775	18.99
5/05/2025	18.89	19.32	18.89	19.12	181,894	19.00
5/02/2025	18.95	19.08	18.83	18.98	127,356	18.86
5/01/2025	18.75	18.90	18.63	18.76	146,759	18.64
4/30/2025	18.48	18.68	18.31	18.57	168,377	18.45
4/29/2025	18.26	18.65	18.26	18.59	209,005	18.47
4/28/2025	18.30	18.35	18.11	18.30	122,398	18.18
4/25/2025	18.11	18.24	17.84	18.17	56,104	18.05
4/24/2025	17.85	18.06	17.75	18.02	111,697	17.90
4/23/2025	17.83	18.00	17.62	17.77	135,449	17.66
4/22/2025	17.20	17.61	17.15	17.43	149,886	17.32
4/21/2025	17.21	17.28	16.87	16.98	136,715	16.87
4/17/2025	17.21	17.43	17.18	17.36	74,437	17.25
4/16/2025	17.51	17.61	17.04	17.13	123,955	17.02
4/15/2025	17.64	17.88	17.57	17.67	102,918	17.56
4/14/2025	17.80	17.80	17.47	17.65	116,856	17.41
4/11/2025	17.47	17.55	17.16	17.41	109,603	17.17
4/10/2025	17.50	17.78	16.94	17.52	560,275	17.28
4/09/2025	15.80	17.56	15.75	17.54	328,215	17.30
4/08/2025	16.26	17.09	15.60	15.84	304,151	15.62
4/07/2025	15.99	16.32	15.04	16.00	434,295	15.78
4/04/2025	17.30	17.48	16.33	16.67	407,528	16.44
4/03/2025	18.00	18.11	17.71	17.72	199,150	17.48
4/02/2025	18.03	18.39	18.02	18.32	69,384	18.07
4/01/2025	18.12	18.29	18.07	18.19	93,986	17.94
3/31/2025	18.24	18.24	18.02	18.22	157,235	17.97
3/28/2025	18.54	18.62	18.25	18.29	105,840	18.04
3/27/2025	18.55	18.64	18.49	18.52	42,870	18.27
3/26/2025	18.81	18.81	18.54	18.58	85,249	18.33
3/25/2025	18.70	18.77	18.65	18.77	79,950	18.51
3/24/2025	18.67	18.72	18.56	18.61	87,046	18.36
3/21/2025	18.53	18.55	18.42	18.55	85,932	18.30
3/20/2025	18.61	18.63	18.42	18.58	104,539	18.33
3/19/2025	18.51	18.65	18.37	18.65	112,785	18.39
3/18/2025	18.63	18.63	18.32	18.44	59,494	18.19
3/17/2025	18.48	18.63	18.39	18.58	114,203	18.33
3/14/2025	18.22	18.41	18.22	18.41	91,546	18.16
3/13/2025	18.48	18.48	18.18	18.22	137,504	17.84
3/12/2025	18.47	18.49	18.27	18.40	105,462	18.02
3/11/2025	18.35	18.45	18.15	18.27	116,562	17.89
3/10/2025	18.49	18.70	18.25	18.34	126,941	17.96
3/07/2025	18.45	18.72	18.35	18.70	151,221	18.31
3/06/2025	18.66	18.81	18.50	18.56	181,005	18.18