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

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

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	18.00	18.11	17.71	17.72	199,150	17.72
4/02/2025	18.03	18.39	18.02	18.32	69,384	18.32
4/01/2025	18.12	18.29	18.07	18.19	93,986	18.19
3/31/2025	18.24	18.24	18.02	18.22	157,235	18.22
3/28/2025	18.54	18.62	18.25	18.29	105,840	18.29
3/27/2025	18.55	18.64	18.49	18.52	42,870	18.52
3/26/2025	18.81	18.81	18.54	18.58	85,249	18.58
3/25/2025	18.70	18.77	18.65	18.77	79,950	18.77
3/24/2025	18.67	18.72	18.56	18.61	87,046	18.61
3/21/2025	18.53	18.55	18.42	18.55	85,932	18.55
3/20/2025	18.61	18.63	18.42	18.58	104,539	18.58
3/19/2025	18.51	18.65	18.37	18.65	112,785	18.65
3/18/2025	18.63	18.63	18.32	18.44	59,494	18.44
3/17/2025	18.48	18.63	18.39	18.58	114,203	18.58
3/14/2025	18.22	18.41	18.22	18.41	91,546	18.41
3/13/2025	18.48	18.48	18.18	18.22	137,504	18.09
3/12/2025	18.47	18.49	18.27	18.40	105,462	18.27
3/11/2025	18.35	18.45	18.15	18.27	116,562	18.14
3/10/2025	18.49	18.70	18.25	18.34	126,941	18.21
3/07/2025	18.45	18.72	18.35	18.70	151,221	18.57
3/06/2025	18.66	18.81	18.50	18.56	181,005	18.43
3/05/2025	18.46	18.86	18.46	18.86	122,410	18.73
3/04/2025	18.52	18.60	18.38	18.43	297,203	18.30
3/03/2025	18.90	19.08	18.61	18.65	229,620	18.52
2/28/2025	18.72	18.82	18.59	18.82	146,056	18.69
2/27/2025	18.98	18.98	18.62	18.63	136,751	18.50
2/26/2025	18.83	19.09	18.83	18.92	82,326	18.79
2/25/2025	18.90	19.00	18.75	18.81	86,580	18.68
2/24/2025	19.04	19.04	18.84	18.87	162,598	18.74
2/21/2025	19.22	19.22	18.91	18.97	107,260	18.84
2/20/2025	19.22	19.22	19.06	19.16	163,604	19.02
2/19/2025	19.14	19.23	19.11	19.21	86,254	19.07
2/18/2025	19.21	19.21	19.11	19.20	104,893	19.06
2/14/2025	19.17	19.19	19.09	19.14	86,973	19.00
2/13/2025	19.00	19.20	19.00	19.18	101,315	18.92
2/12/2025	18.91	19.01	18.90	19.01	89,125	18.75
2/11/2025	18.94	19.02	18.93	19.01	93,706	18.75
2/10/2025	18.97	19.00	18.90	18.94	125,327	18.68
2/07/2025	19.08	19.12	18.84	18.85	142,448	18.59
2/06/2025	19.03	19.04	18.95	19.04	99,361	18.78
2/05/2025	18.99	18.99	18.76	18.95	151,535	18.69
2/04/2025	18.81	18.97	18.81	18.96	103,695	18.70
2/03/2025	18.75	18.85	18.50	18.81	178,750	18.55
1/31/2025	19.15	19.15	18.85	18.90	179,445	18.64
1/30/2025	18.99	19.02	18.89	19.02	198,967	18.76
1/29/2025	19.00	19.11	18.81	18.87	126,536	18.61
1/28/2025	18.99	19.00	18.87	18.99	96,363	18.73
1/27/2025	18.83	19.03	18.80	18.84	157,532	18.58
1/24/2025	19.08	19.12	19.00	19.05	103,867	18.79
1/23/2025	18.94	19.02	18.91	19.02	102,714	18.76
1/22/2025	18.90	19.04	18.90	18.95	104,833	18.69
1/21/2025	18.71	18.85	18.67	18.82	133,410	18.56
1/17/2025	18.58	18.66	18.50	18.59	85,801	18.33
1/16/2025	18.38	18.44	18.30	18.41	95,429	18.16
1/15/2025	18.24	18.37	18.21	18.33	144,213	18.08
1/14/2025	18.26	18.32	18.07	18.15	84,174	17.77
1/13/2025	18.00	18.19	18.00	18.12	116,875	17.74
1/10/2025	18.34	18.34	18.04	18.14	192,753	17.76
1/08/2025	18.37	18.46	18.30	18.42	209,593	18.04
1/07/2025	18.50	18.72	18.28	18.35	165,454	17.97
1/06/2025	18.35	18.56	18.33	18.38	159,626	18.00