5 DAY PERFORMANCE
-1.40%
1 MONTH PERFORMANCE
+0.17%
3 MONTH PERFORMANCE
+6.99%
6 MONTH PERFORMANCE
+13.51%
YEAR-TO-DATE PERFORMANCE
+0.78%
1 YEAR PERFORMANCE
+23.50%
Eaton Vance Tax-Advantaged Global Dividend Income Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/06/2026 | $22.98 | $23.28 (1.31%) | $23.34 | $22.98 | 136.04 K | $1.78 B |
| 02/05/2026 | $23.15 | $22.90 (-1.08%) | $23.26 | $22.79 | 121.20 K | $1.75 B |
| 02/04/2026 | $23.38 | $23.23 (-0.64%) | $23.50 | $23.03 | 91.25 K | $1.77 B |
| 02/03/2026 | $23.67 | $23.31 (-1.52%) | $23.67 | $23.21 | 125.15 K | $1.78 B |
| 02/02/2026 | $23.34 | $23.61 (1.16%) | $23.63 | $23.27 | 118.52 K | $1.80 B |
| 01/30/2026 | $23.53 | $23.38 (-0.64%) | $23.56 | $23.22 | 132.60 K | $1.78 B |
| 01/29/2026 | $23.56 | $23.48 (-0.34%) | $23.56 | $23.02 | 128.64 K | $1.79 B |
| 01/28/2026 | $23.50 | $23.45 (-0.21%) | $23.58 | $23.31 | 105.70 K | $1.79 B |
| 01/27/2026 | $23.45 | $23.44 (-0.04%) | $23.46 | $23.33 | 91.20 K | $1.79 B |
| 01/26/2026 | $23.28 | $23.33 (0.21%) | $23.34 | $23.14 | 121.15 K | $1.78 B |
| 01/23/2026 | $23.18 | $23.16 (-0.09%) | $23.24 | $23.06 | 124.50 K | $1.77 B |
| 01/22/2026 | $23.10 | $23.18 (0.35%) | $23.18 | $23.01 | 129.54 K | $1.77 B |
| 01/21/2026 | $22.72 | $22.93 (0.92%) | $23.03 | $22.72 | 82.80 K | $1.75 B |
| 01/20/2026 | $22.68 | $22.66 (-0.09%) | $22.81 | $22.45 | 140.00 K | $1.73 B |
| 01/16/2026 | $23.16 | $22.93 (-0.99%) | $23.20 | $22.93 | 92.60 K | $1.75 B |
| 01/15/2026 | $23.26 | $23.15 (-0.47%) | $23.34 | $23.06 | 137.41 K | $1.77 B |
| 01/14/2026 | $23.40 | $23.20 (-0.85%) | $23.42 | $23.15 | 132.35 K | $1.77 B |
| 01/13/2026 | $23.38 | $23.40 (0.09%) | $23.47 | $23.25 | 110.10 K | $1.79 B |
| 01/12/2026 | $23.39 | $23.40 (0.04%) | $23.46 | $23.30 | 113.45 K | $1.79 B |
| 01/09/2026 | $23.41 | $23.48 (0.3%) | $23.51 | $23.24 | 203.43 K | $1.79 B |
| 01/08/2026 | $23.32 | $23.31 (-0.04%) | $23.35 | $23.16 | 142.51 K | $1.78 B |
| 01/07/2026 | $23.46 | $23.24 (-0.94%) | $23.50 | $23.21 | 152.05 K | $1.77 B |
| 01/06/2026 | $23.28 | $23.43 (0.64%) | $23.43 | $23.23 | 152.81 K | $1.79 B |
| 01/05/2026 | $23.12 | $23.20 (0.35%) | $23.28 | $22.96 | 170.90 K | $1.77 B |
| 01/02/2026 | $23.24 | $23.08 (-0.69%) | $23.24 | $22.82 | 161.40 K | $1.76 B |
| 12/31/2025 | $23.04 | $23.10 (0.26%) | $23.21 | $22.78 | 152.71 K | $1.76 B |
| 12/30/2025 | $22.80 | $22.94 (0.61%) | $22.98 | $22.73 | 107.71 K | $1.75 B |
| 12/29/2025 | $22.88 | $22.75 (-0.57%) | $22.90 | $22.70 | 68.40 K | $1.74 B |
| 12/26/2025 | $22.92 | $22.91 (-0.04%) | $22.96 | $22.81 | 61.52 K | $1.75 B |
| 12/24/2025 | $22.70 | $22.87 (0.75%) | $22.90 | $22.68 | 58.10 K | $1.75 B |
| 12/23/2025 | $22.50 | $22.66 (0.71%) | $22.66 | $22.47 | 54.90 K | $1.73 B |
| 12/22/2025 | $22.47 | $22.52 (0.22%) | $22.54 | $22.22 | 83.00 K | $1.72 B |
| 12/19/2025 | $22.22 | $22.36 (0.63%) | $22.40 | $22.09 | 115.80 K | $1.71 B |
| 12/18/2025 | $22.10 | $22.06 (-0.18%) | $22.29 | $21.88 | 83.40 K | $1.68 B |
| 12/17/2025 | $22.04 | $21.86 (-0.82%) | $22.40 | $21.86 | 69.90 K | $1.67 B |
| 12/16/2025 | $22.20 | $22.09 (-0.5%) | $22.35 | $21.93 | 127.54 K | $1.69 B |
| 12/15/2025 | $22.31 | $22.24 (-0.31%) | $22.39 | $22.16 | 95.73 K | $1.70 B |
| 12/12/2025 | $22.56 | $22.35 (-0.93%) | $22.56 | $22.23 | 111.20 K | $1.71 B |
| 12/11/2025 | $22.40 | $22.60 (0.89%) | $22.60 | $22.34 | 99.40 K | $1.72 B |
| 12/10/2025 | $22.37 | $22.46 (0.4%) | $22.52 | $22.27 | 103.75 K | $1.71 B |
| 12/09/2025 | $22.36 | $22.39 (0.13%) | $22.50 | $22.32 | 222.10 K | $1.71 B |
| 12/08/2025 | $22.48 | $22.29 (-0.85%) | $22.60 | $22.18 | 152.32 K | $1.70 B |
| 12/05/2025 | $22.49 | $22.45 (-0.18%) | $22.56 | $22.37 | 169.01 K | $1.71 B |
| 12/04/2025 | $22.54 | $22.45 (-0.4%) | $22.55 | $22.41 | 120.03 K | $1.71 B |
| 12/03/2025 | $22.35 | $22.50 (0.67%) | $22.56 | $22.30 | 81.81 K | $1.72 B |
| 12/02/2025 | $22.20 | $22.39 (0.86%) | $22.49 | $22.10 | 224.35 K | $1.71 B |
| 12/01/2025 | $22.20 | $22.19 (-0.05%) | $22.39 | $22.02 | 76.84 K | $1.69 B |
| 11/28/2025 | $22.26 | $22.27 (0.04%) | $22.31 | $22.13 | 63.21 K | $1.70 B |
| 11/26/2025 | $21.96 | $22.23 (1.23%) | $22.26 | $21.86 | 100.97 K | $1.70 B |
| 11/25/2025 | $21.70 | $21.86 (0.74%) | $21.93 | $21.56 | 85.32 K | $1.67 B |
| 11/24/2025 | $21.22 | $21.65 (2.03%) | $21.69 | $21.20 | 106.20 K | $1.65 B |
| 11/21/2025 | $21.07 | $21.16 (0.43%) | $21.28 | $20.87 | 116.20 K | $1.61 B |
| 11/20/2025 | $21.54 | $20.93 (-2.83%) | $21.90 | $20.92 | 125.41 K | $1.60 B |
| 11/19/2025 | $21.25 | $21.32 (0.33%) | $21.59 | $21.17 | 63.20 K | $1.63 B |
| 11/18/2025 | $21.58 | $21.28 (-1.39%) | $21.58 | $21.16 | 107.43 K | $1.62 B |
| 11/17/2025 | $21.89 | $21.63 (-1.19%) | $22.01 | $21.54 | 76.72 K | $1.65 B |
| 11/14/2025 | $21.76 | $21.84 (0.37%) | $22.21 | $21.50 | 79.95 K | $1.67 B |
| 11/13/2025 | $22.44 | $22.06 (-1.69%) | $22.44 | $22.06 | 115.00 K | $1.68 B |
| 11/12/2025 | $22.38 | $22.44 (0.27%) | $22.47 | $22.25 | 113.62 K | $1.71 B |
| 11/11/2025 | $22.03 | $22.27 (1.09%) | $22.29 | $22.03 | 75.30 K | $1.70 B |
| 11/10/2025 | $21.91 | $22.04 (0.59%) | $22.21 | $21.88 | 105.90 K | $1.68 B |
| 11/07/2025 | $21.75 | $21.76 (0.05%) | $21.91 | $21.50 | 89.30 K | $1.66 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.
