5 DAY PERFORMANCE
-8.51%
1 MONTH PERFORMANCE
-7.97%
3 MONTH PERFORMANCE
-4.80%
6 MONTH PERFORMANCE
-7.22%
YEAR-TO-DATE PERFORMANCE
-6.49%
1 YEAR PERFORMANCE
+5.31%
Eaton Vance Tax-Advantaged Global Dividend Income Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $24.13 | $24.10 (-0.12%) | $24.27 | $24.08 | 78.62 K | $1.84 B |
| 08/05/2026 | $24.30 | $24.13 (-0.7%) | $24.42 | $24.08 | 129.83 K | $1.84 B |
| 08/04/2026 | $23.97 | $24.15 (0.75%) | $24.23 | $23.91 | 163.40 K | $1.84 B |
| 08/03/2026 | $23.63 | $23.86 (0.97%) | $23.87 | $23.63 | 74.31 K | $1.82 B |
| 07/31/2026 | $23.79 | $23.61 (-0.76%) | $23.79 | $23.21 | 143.90 K | $1.80 B |
| 07/30/2026 | $23.05 | $23.63 (2.52%) | $23.64 | $22.88 | 137.30 K | $1.80 B |
| 07/29/2026 | $22.81 | $22.83 (0.09%) | $23.11 | $22.74 | 122.31 K | $1.74 B |
| 07/28/2026 | $22.80 | $22.89 (0.39%) | $22.98 | $22.74 | 75.50 K | $1.75 B |
| 07/27/2026 | $23.08 | $22.85 (-1%) | $23.08 | $22.80 | 98.00 K | $1.74 B |
| 07/24/2026 | $22.78 | $22.80 (0.09%) | $22.93 | $22.74 | 58.40 K | $1.74 B |
| 07/23/2026 | $23.02 | $22.76 (-1.13%) | $23.14 | $22.71 | 101.20 K | $1.74 B |
| 07/22/2026 | $23.09 | $23.20 (0.48%) | $23.30 | $23.09 | 43.92 K | $1.77 B |
| 07/21/2026 | $23.15 | $23.19 (0.17%) | $23.29 | $23.00 | 87.00 K | $1.77 B |
| 07/20/2026 | $23.05 | $22.95 (-0.43%) | $23.19 | $22.95 | 71.00 K | $1.75 B |
| 07/17/2026 | $22.98 | $23.02 (0.17%) | $23.18 | $22.87 | 50.40 K | $1.76 B |
| 07/16/2026 | $23.28 | $23.13 (-0.64%) | $23.39 | $23.11 | 53.14 K | $1.77 B |
| 07/15/2026 | $23.30 | $23.33 (0.13%) | $23.47 | $23.22 | 49.24 K | $1.78 B |
| 07/14/2026 | $23.40 | $23.43 (0.13%) | $23.52 | $23.34 | 47.12 K | $1.79 B |
| 07/13/2026 | $23.25 | $23.23 (-0.09%) | $23.50 | $23.22 | 57.82 K | $1.77 B |
| 07/10/2026 | $23.43 | $23.36 (-0.3%) | $23.50 | $23.27 | 62.40 K | $1.78 B |
| 07/09/2026 | $23.42 | $23.39 (-0.13%) | $23.53 | $23.29 | 65.90 K | $1.79 B |
| 07/08/2026 | $23.39 | $23.27 (-0.51%) | $23.39 | $23.07 | 64.60 K | $1.78 B |
| 07/07/2026 | $23.63 | $23.47 (-0.68%) | $23.64 | $23.40 | 86.60 K | $1.79 B |
| 07/06/2026 | $23.61 | $23.66 (0.21%) | $23.76 | $23.57 | 109.94 K | $1.81 B |
| 07/02/2026 | $23.53 | $23.46 (-0.3%) | $23.67 | $23.30 | 74.50 K | $1.79 B |
| 07/01/2026 | $23.49 | $23.47 (-0.09%) | $23.54 | $23.30 | 117.30 K | $1.79 B |
| 06/30/2026 | $23.28 | $23.54 (1.12%) | $23.65 | $23.08 | 127.00 K | $1.80 B |
| 06/29/2026 | $23.06 | $23.28 (0.95%) | $23.29 | $22.87 | 83.00 K | $1.78 B |
| 06/26/2026 | $22.87 | $22.84 (-0.13%) | $23.13 | $22.75 | 86.90 K | $1.74 B |
| 06/25/2026 | $22.87 | $22.93 (0.26%) | $23.27 | $22.75 | 85.92 K | $1.75 B |
| 06/24/2026 | $22.64 | $22.67 (0.13%) | $22.94 | $22.58 | 77.70 K | $1.73 B |
| 06/23/2026 | $22.93 | $22.68 (-1.09%) | $22.99 | $22.63 | 119.00 K | $1.73 B |
| 06/22/2026 | $23.15 | $23.12 (-0.13%) | $23.31 | $23.02 | 122.80 K | $1.76 B |
| 06/18/2026 | $23.20 | $23.06 (-0.6%) | $23.20 | $23.00 | 108.71 K | $1.76 B |
| 06/17/2026 | $23.20 | $22.92 (-1.21%) | $23.26 | $22.85 | 127.90 K | $1.75 B |
| 06/16/2026 | $23.25 | $23.07 (-0.77%) | $23.29 | $23.04 | 133.54 K | $1.76 B |
| 06/15/2026 | $23.30 | $23.19 (-0.47%) | $23.38 | $23.05 | 107.90 K | $1.77 B |
| 06/12/2026 | $23.10 | $23.10 (0%) | $23.24 | $23.00 | 91.80 K | $1.76 B |
| 06/11/2026 | $22.60 | $23.06 (2.04%) | $23.07 | $22.49 | 94.86 K | $1.76 B |
| 06/10/2026 | $22.65 | $22.54 (-0.49%) | $22.85 | $22.47 | 114.41 K | $1.72 B |
| 06/09/2026 | $22.71 | $22.67 (-0.18%) | $22.90 | $22.16 | 222.33 K | $1.73 B |
| 06/08/2026 | $22.65 | $22.52 (-0.57%) | $22.84 | $22.49 | 160.11 K | $1.72 B |
| 06/05/2026 | $22.98 | $22.53 (-1.96%) | $23.20 | $22.51 | 153.61 K | $1.72 B |
| 06/04/2026 | $23.00 | $23.20 (0.87%) | $23.29 | $23.00 | 123.01 K | $1.77 B |
| 06/03/2026 | $23.29 | $23.10 (-0.82%) | $23.35 | $23.01 | 88.20 K | $1.76 B |
| 06/02/2026 | $23.20 | $23.44 (1.03%) | $23.46 | $23.17 | 113.30 K | $1.79 B |
| 06/01/2026 | $23.25 | $23.29 (0.17%) | $23.51 | $22.83 | 75.62 K | $1.78 B |
| 05/29/2026 | $23.25 | $23.33 (0.34%) | $23.43 | $23.16 | 108.30 K | $1.78 B |
| 05/28/2026 | $23.03 | $23.24 (0.91%) | $23.25 | $23.00 | 122.14 K | $1.77 B |
| 05/27/2026 | $23.06 | $23.03 (-0.13%) | $23.11 | $22.83 | 76.00 K | $1.76 B |
| 05/26/2026 | $22.96 | $23.04 (0.35%) | $23.07 | $22.82 | 122.00 K | $1.76 B |
| 05/22/2026 | $22.88 | $22.74 (-0.61%) | $22.88 | $22.67 | 66.02 K | $1.74 B |
| 05/21/2026 | $22.50 | $22.70 (0.89%) | $22.82 | $22.50 | 110.13 K | $1.73 B |
| 05/20/2026 | $22.36 | $22.61 (1.12%) | $22.68 | $22.35 | 97.62 K | $1.73 B |
| 05/19/2026 | $22.48 | $22.45 (-0.13%) | $22.56 | $22.35 | 58.50 K | $1.71 B |
| 05/18/2026 | $22.84 | $22.53 (-1.36%) | $22.86 | $22.38 | 104.91 K | $1.72 B |
| 05/15/2026 | $22.70 | $22.75 (0.22%) | $22.90 | $22.51 | 433.93 K | $1.74 B |
| 05/14/2026 | $23.10 | $23.01 (-0.39%) | $23.14 | $22.98 | 82.20 K | $1.76 B |
| 05/13/2026 | $22.63 | $23.00 (1.63%) | $23.03 | $22.63 | 185.73 K | $1.76 B |
| 05/12/2026 | $22.77 | $22.59 (-0.79%) | $22.85 | $22.55 | 103.60 K | $1.72 B |
| 05/11/2026 | $23.01 | $22.96 (-0.22%) | $23.20 | $22.86 | 84.00 K | $1.75 B |
| 05/08/2026 | $22.73 | $23.02 (1.28%) | $23.10 | $22.73 | 161.70 K | $1.76 B |
| 05/07/2026 | $23.06 | $22.69 (-1.6%) | $23.15 | $22.61 | 91.50 K | $1.73 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.
