5 DAY PERFORMANCE
-5.39%
1 MONTH PERFORMANCE
-9.96%
3 MONTH PERFORMANCE
-6.33%
6 MONTH PERFORMANCE
+7.78%
YEAR-TO-DATE PERFORMANCE
-6.49%
1 YEAR PERFORMANCE
+2.47%
Eaton Vance Tax-Advantaged Global Dividend Income Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $23.21 | $23.35 (0.6%) | $23.36 | $23.20 | 42.04 K | $1.77 B |
| 09/18/2026 | $23.06 | $23.02 (-0.17%) | $23.30 | $22.93 | 56.50 K | $1.76 B |
| 09/17/2026 | $23.01 | $23.07 (0.26%) | $23.39 | $22.93 | 49.31 K | $1.76 B |
| 09/16/2026 | $23.03 | $22.83 (-0.87%) | $23.16 | $22.72 | 113.90 K | $1.74 B |
| 09/15/2026 | $23.12 | $22.98 (-0.61%) | $23.33 | $22.96 | 85.30 K | $1.75 B |
| 09/14/2026 | $23.28 | $23.20 (-0.34%) | $23.30 | $23.03 | 71.74 K | $1.77 B |
| 09/11/2026 | $23.42 | $23.39 (-0.13%) | $23.50 | $23.31 | 92.95 K | $1.79 B |
| 09/10/2026 | $23.37 | $23.19 (-0.77%) | $23.39 | $23.19 | 98.10 K | $1.77 B |
| 09/09/2026 | $23.79 | $23.49 (-1.26%) | $23.79 | $23.49 | 91.60 K | $1.79 B |
| 09/08/2026 | $24.11 | $23.86 (-1.04%) | $24.11 | $23.77 | 77.93 K | $1.82 B |
| 09/04/2026 | $24.06 | $24.08 (0.08%) | $24.18 | $23.99 | 79.80 K | $1.84 B |
| 09/03/2026 | $24.12 | $24.04 (-0.33%) | $24.19 | $23.91 | 75.25 K | $1.83 B |
| 09/02/2026 | $24.04 | $23.95 (-0.37%) | $24.40 | $23.90 | 121.30 K | $1.83 B |
| 09/01/2026 | $24.11 | $24.00 (-0.46%) | $24.24 | $23.97 | 65.30 K | $1.83 B |
| 08/31/2026 | $24.43 | $24.25 (-0.74%) | $24.44 | $24.21 | 76.90 K | $1.85 B |
| 08/28/2026 | $24.31 | $24.40 (0.37%) | $24.44 | $24.24 | 96.20 K | $1.86 B |
| 08/27/2026 | $24.32 | $24.24 (-0.33%) | $24.32 | $24.10 | 49.63 K | $1.85 B |
| 08/26/2026 | $24.24 | $24.20 (-0.17%) | $24.31 | $24.11 | 73.33 K | $1.85 B |
| 08/25/2026 | $24.20 | $24.25 (0.21%) | $24.49 | $24.07 | 49.91 K | $1.85 B |
| 08/24/2026 | $24.02 | $24.03 (0.04%) | $24.18 | $23.94 | 42.60 K | $1.83 B |
| 08/21/2026 | $24.00 | $23.99 (-0.04%) | $24.12 | $23.90 | 52.01 K | $1.83 B |
| 08/20/2026 | $23.90 | $23.88 (-0.08%) | $24.13 | $23.88 | 87.40 K | $1.82 B |
| 08/19/2026 | $23.93 | $24.00 (0.29%) | $24.10 | $23.93 | 108.60 K | $1.83 B |
| 08/18/2026 | $24.20 | $23.92 (-1.16%) | $24.28 | $23.88 | 148.50 K | $1.83 B |
| 08/17/2026 | $24.45 | $24.28 (-0.7%) | $24.46 | $24.22 | 86.10 K | $1.85 B |
| 08/14/2026 | $24.46 | $24.43 (-0.12%) | $24.57 | $24.39 | 49.10 K | $1.86 B |
| 08/13/2026 | $24.59 | $24.51 (-0.33%) | $24.71 | $24.43 | 281.60 K | $1.87 B |
| 08/12/2026 | $24.57 | $24.51 (-0.24%) | $24.62 | $24.47 | 96.60 K | $1.87 B |
| 08/11/2026 | $24.56 | $24.43 (-0.53%) | $24.58 | $24.38 | 75.00 K | $1.86 B |
| 08/10/2026 | $24.30 | $24.42 (0.49%) | $24.55 | $24.30 | 95.65 K | $1.86 B |
| 08/07/2026 | $24.19 | $24.29 (0.41%) | $24.35 | $24.19 | 88.82 K | $1.85 B |
| 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 |
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.
