5 DAY PERFORMANCE
-6.33%
1 MONTH PERFORMANCE
-5.01%
3 MONTH PERFORMANCE
+6.40%
6 MONTH PERFORMANCE
-4.68%
YEAR-TO-DATE PERFORMANCE
-6.49%
1 YEAR PERFORMANCE
+7.95%
Eaton Vance Tax-Advantaged Global Dividend Income Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $22.72 | $22.99 (1.19%) | $23.18 | $22.72 | 144.35 K | $1.75 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 |
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.
