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

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

Date Range:

2025-06-02 - 2025-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
8/29/2025	21.00	21.00	20.85	20.87	78,791	20.87
8/28/2025	20.85	20.93	20.75	20.92	104,868	20.92
8/27/2025	20.70	20.76	20.59	20.75	63,586	20.75
8/26/2025	20.69	20.72	20.60	20.66	58,895	20.66
8/25/2025	20.71	20.76	20.66	20.71	62,484	20.71
8/22/2025	20.56	20.74	20.42	20.74	69,449	20.74
8/21/2025	20.48	20.63	20.33	20.46	89,044	20.46
8/20/2025	20.65	20.65	20.40	20.60	90,015	20.60
8/19/2025	20.73	20.76	20.54	20.60	103,294	20.60
8/18/2025	20.61	20.75	20.40	20.70	68,493	20.70
8/15/2025	20.69	20.76	20.59	20.68	85,965	20.68
8/14/2025	20.60	20.83	20.56	20.73	68,653	20.60
8/13/2025	20.78	20.82	20.66	20.70	143,267	20.57
8/12/2025	20.69	20.81	20.66	20.72	116,285	20.59
8/11/2025	20.59	20.68	20.58	20.59	73,754	20.46
8/08/2025	20.61	20.66	20.51	20.61	68,138	20.48
8/07/2025	20.56	20.63	20.44	20.51	94,585	20.38
8/06/2025	20.51	20.52	20.42	20.48	89,793	20.35
8/05/2025	20.43	20.52	20.36	20.40	83,341	20.27
8/04/2025	20.25	20.50	20.25	20.43	79,611	20.30
8/01/2025	20.51	20.57	20.16	20.24	115,475	20.11
7/31/2025	20.87	21.11	20.66	20.73	127,101	20.60
7/30/2025	20.83	20.91	20.75	20.85	90,135	20.72
7/29/2025	20.90	20.97	20.76	20.86	79,244	20.73
7/28/2025	21.01	21.06	20.89	20.89	84,493	20.76
7/25/2025	21.03	21.17	21.00	21.03	117,843	20.90
7/24/2025	21.07	21.17	21.00	21.02	78,875	20.89
7/23/2025	20.89	21.12	20.78	21.11	112,714	20.98
7/22/2025	20.80	20.89	20.71	20.75	83,667	20.62
7/21/2025	20.64	20.82	20.64	20.74	78,136	20.61
7/18/2025	20.68	20.80	20.65	20.67	109,762	20.54
7/17/2025	20.82	20.85	20.69	20.71	188,047	20.58
7/16/2025	20.95	20.96	20.73	20.87	88,719	20.74
7/15/2025	21.10	21.21	20.95	20.97	87,287	20.84
7/14/2025	21.20	21.27	21.15	21.22	133,048	20.96
7/11/2025	21.20	21.25	21.18	21.20	86,284	20.94
7/10/2025	21.14	21.31	21.14	21.27	105,475	21.01
7/09/2025	21.11	21.22	21.05	21.19	66,909	20.93
7/08/2025	21.09	21.17	21.00	21.14	76,498	20.88
7/07/2025	21.11	21.15	20.98	21.07	158,245	20.81
7/03/2025	21.11	21.23	21.05	21.21	67,766	20.95
7/02/2025	20.94	21.14	20.91	21.11	116,156	20.85
7/01/2025	20.84	21.09	20.82	20.97	169,253	20.71
6/30/2025	20.94	20.96	20.82	20.94	156,622	20.68
6/27/2025	20.49	20.87	20.49	20.84	136,838	20.58
6/26/2025	20.57	20.65	20.50	20.55	93,097	20.30
6/25/2025	20.31	20.45	20.31	20.44	77,315	20.19
6/24/2025	20.14	20.36	20.13	20.33	119,398	20.08
6/23/2025	19.99	20.03	19.81	20.01	74,240	19.76
6/20/2025	20.15	20.18	19.87	19.95	86,569	19.71
6/18/2025	20.10	20.23	20.10	20.15	74,374	19.90
6/17/2025	20.31	20.43	20.14	20.14	103,334	19.89
6/16/2025	20.43	20.50	20.36	20.43	106,887	20.18
6/13/2025	20.39	20.53	20.39	20.41	97,047	20.03
6/12/2025	20.46	20.60	20.37	20.58	106,625	20.20
6/11/2025	20.55	20.57	20.36	20.43	134,166	20.05
6/10/2025	20.36	20.55	20.35	20.48	173,134	20.10
6/09/2025	20.31	20.42	20.30	20.31	116,371	19.93
6/06/2025	20.26	20.30	20.18	20.27	99,301	19.89
6/05/2025	20.26	20.30	20.12	20.13	106,357	19.76
6/04/2025	20.20	20.28	20.16	20.26	127,047	19.89
6/03/2025	20.14	20.24	19.98	20.20	154,227	19.83
6/02/2025	20.00	20.17	19.91	20.15	97,337	19.78