5 DAY PERFORMANCE
-4.47%
1 MONTH PERFORMANCE
+4.91%
3 MONTH PERFORMANCE
-7.22%
6 MONTH PERFORMANCE
-0.87%
YEAR-TO-DATE PERFORMANCE
-6.49%
1 YEAR PERFORMANCE
+13.03%
Eaton Vance Tax-Advantaged Global Dividend Income Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $22.72 | $23.02 (1.32%) | $23.18 | $22.72 | 141.89 K | $1.76 B |
| 05/05/2026 | $22.37 | $22.53 (0.72%) | $22.70 | $22.37 | 123.80 K | $1.72 B |
| 05/04/2026 | $22.60 | $22.28 (-1.42%) | $22.87 | $22.20 | 138.63 K | $1.70 B |
| 05/01/2026 | $22.67 | $22.61 (-0.26%) | $22.86 | $22.57 | 159.51 K | $1.73 B |
| 04/30/2026 | $22.46 | $22.65 (0.85%) | $22.71 | $22.30 | 451.90 K | $1.73 B |
| 04/29/2026 | $21.78 | $22.32 (2.48%) | $22.44 | $21.67 | 790.56 K | $1.70 B |
| 04/28/2026 | $21.75 | $21.79 (0.18%) | $21.80 | $21.70 | 99.53 K | $1.66 B |
| 04/27/2026 | $21.63 | $21.80 (0.79%) | $21.85 | $21.63 | 188.70 K | $1.66 B |
| 04/24/2026 | $21.72 | $21.74 (0.09%) | $21.80 | $21.55 | 120.14 K | $1.66 B |
| 04/23/2026 | $21.66 | $21.58 (-0.37%) | $21.75 | $21.36 | 99.10 K | $1.65 B |
| 04/22/2026 | $21.64 | $21.69 (0.23%) | $21.79 | $21.55 | 87.32 K | $1.66 B |
| 04/21/2026 | $21.87 | $21.51 (-1.65%) | $21.92 | $21.43 | 249.40 K | $1.64 B |
| 04/20/2026 | $21.81 | $21.85 (0.18%) | $21.91 | $21.72 | 65.21 K | $1.67 B |
| 04/17/2026 | $21.83 | $21.82 (-0.05%) | $22.08 | $21.70 | 129.30 K | $1.67 B |
| 04/16/2026 | $21.70 | $21.59 (-0.51%) | $21.80 | $21.57 | 134.40 K | $1.65 B |
| 04/15/2026 | $21.72 | $21.68 (-0.18%) | $21.81 | $21.01 | 104.80 K | $1.65 B |
| 04/14/2026 | $21.63 | $21.85 (1.02%) | $21.93 | $21.61 | 71.44 K | $1.67 B |
| 04/13/2026 | $21.29 | $21.53 (1.13%) | $21.53 | $21.17 | 140.03 K | $1.64 B |
| 04/10/2026 | $21.32 | $21.25 (-0.33%) | $21.52 | $21.20 | 137.73 K | $1.62 B |
| 04/09/2026 | $21.10 | $21.32 (1.04%) | $21.40 | $21.00 | 85.20 K | $1.63 B |
| 04/08/2026 | $21.00 | $21.11 (0.52%) | $21.39 | $20.64 | 135.60 K | $1.61 B |
| 04/07/2026 | $20.43 | $20.46 (0.15%) | $20.57 | $20.10 | 176.94 K | $1.56 B |
| 04/06/2026 | $20.54 | $20.59 (0.24%) | $20.69 | $20.46 | 75.21 K | $1.57 B |
| 04/02/2026 | $20.40 | $20.51 (0.54%) | $20.67 | $20.22 | 148.80 K | $1.57 B |
| 04/01/2026 | $20.30 | $20.72 (2.07%) | $20.93 | $20.30 | 161.66 K | $1.58 B |
| 03/31/2026 | $19.75 | $20.12 (1.87%) | $20.16 | $19.57 | 169.00 K | $1.54 B |
| 03/30/2026 | $19.63 | $19.45 (-0.92%) | $19.76 | $19.34 | 181.00 K | $1.48 B |
| 03/27/2026 | $19.82 | $19.54 (-1.41%) | $19.85 | $19.52 | 189.05 K | $1.49 B |
| 03/26/2026 | $20.19 | $19.87 (-1.58%) | $20.62 | $19.87 | 169.93 K | $1.52 B |
| 03/25/2026 | $20.34 | $20.38 (0.2%) | $20.57 | $20.23 | 83.93 K | $1.56 B |
| 03/24/2026 | $20.02 | $20.18 (0.8%) | $20.33 | $20.01 | 150.50 K | $1.54 B |
| 03/23/2026 | $20.16 | $20.30 (0.69%) | $20.54 | $20.11 | 225.53 K | $1.55 B |
| 03/20/2026 | $20.56 | $20.04 (-2.53%) | $20.57 | $19.96 | 247.02 K | $1.53 B |
| 03/19/2026 | $20.80 | $20.61 (-0.91%) | $20.80 | $20.53 | 203.20 K | $1.57 B |
| 03/18/2026 | $21.18 | $21.03 (-0.71%) | $21.26 | $20.96 | 91.90 K | $1.61 B |
| 03/17/2026 | $21.26 | $21.27 (0.05%) | $21.48 | $21.24 | 106.57 K | $1.62 B |
| 03/16/2026 | $21.17 | $21.14 (-0.14%) | $21.33 | $21.12 | 119.30 K | $1.61 B |
| 03/13/2026 | $21.28 | $21.03 (-1.17%) | $21.61 | $21.00 | 152.10 K | $1.61 B |
| 03/12/2026 | $21.44 | $21.25 (-0.89%) | $21.65 | $21.13 | 116.70 K | $1.62 B |
| 03/11/2026 | $21.59 | $21.67 (0.37%) | $22.06 | $21.53 | 86.01 K | $1.65 B |
| 03/10/2026 | $21.57 | $21.70 (0.6%) | $21.95 | $21.57 | 137.72 K | $1.66 B |
| 03/09/2026 | $21.60 | $21.62 (0.09%) | $21.66 | $21.10 | 163.50 K | $1.65 B |
| 03/06/2026 | $22.00 | $21.84 (-0.73%) | $22.32 | $21.77 | 99.64 K | $1.67 B |
| 03/05/2026 | $22.27 | $22.25 (-0.09%) | $22.52 | $22.08 | 67.52 K | $1.70 B |
| 03/04/2026 | $22.45 | $22.46 (0.04%) | $22.55 | $22.30 | 63.80 K | $1.71 B |
| 03/03/2026 | $22.57 | $22.32 (-1.11%) | $22.57 | $21.89 | 244.71 K | $1.70 B |
| 03/02/2026 | $22.88 | $22.82 (-0.26%) | $22.92 | $22.70 | 102.24 K | $1.74 B |
| 02/27/2026 | $23.16 | $23.04 (-0.52%) | $23.38 | $22.98 | 88.70 K | $1.76 B |
| 02/26/2026 | $23.40 | $23.25 (-0.64%) | $23.40 | $23.08 | 121.70 K | $1.77 B |
| 02/25/2026 | $23.19 | $23.33 (0.6%) | $23.39 | $23.19 | 61.30 K | $1.78 B |
| 02/24/2026 | $22.93 | $23.10 (0.74%) | $23.15 | $22.91 | 109.70 K | $1.76 B |
| 02/23/2026 | $23.14 | $23.03 (-0.48%) | $23.30 | $22.95 | 87.90 K | $1.76 B |
| 02/20/2026 | $22.88 | $23.14 (1.14%) | $23.21 | $22.88 | 77.41 K | $1.77 B |
| 02/19/2026 | $23.00 | $22.98 (-0.09%) | $23.02 | $22.85 | 73.00 K | $1.75 B |
| 02/18/2026 | $22.83 | $23.00 (0.74%) | $23.18 | $22.83 | 125.90 K | $1.76 B |
| 02/17/2026 | $22.87 | $22.83 (-0.17%) | $22.99 | $22.72 | 288.11 K | $1.74 B |
| 02/13/2026 | $23.09 | $23.09 (0%) | $23.15 | $22.88 | 106.13 K | $1.76 B |
| 02/12/2026 | $23.40 | $23.09 (-1.32%) | $23.40 | $23.00 | 100.92 K | $1.76 B |
| 02/11/2026 | $23.50 | $23.31 (-0.81%) | $23.50 | $23.24 | 67.24 K | $1.78 B |
| 02/10/2026 | $23.22 | $23.31 (0.39%) | $23.39 | $23.20 | 120.55 K | $1.78 B |
| 02/09/2026 | $23.16 | $23.30 (0.6%) | $23.41 | $23.16 | 133.60 K | $1.78 B |
| 02/06/2026 | $22.98 | $23.28 (1.31%) | $23.34 | $22.98 | 136.04 K | $1.78 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
