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

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

Date Range:

2025-07-02 - 2025-10-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/01/2025	21.05	21.33	21.02	21.29	118,846	21.29
9/30/2025	21.12	21.15	21.01	21.13	85,702	21.13
9/29/2025	20.95	21.08	20.94	21.08	104,669	21.08
9/26/2025	20.81	21.11	20.74	20.84	78,129	20.84
9/25/2025	20.82	20.87	20.67	20.74	80,480	20.74
9/24/2025	21.06	21.06	20.87	20.87	61,915	20.87
9/23/2025	21.10	21.19	21.05	21.08	80,932	21.08
9/22/2025	21.07	21.19	20.99	21.19	102,336	21.19
9/19/2025	21.11	21.11	21.03	21.08	95,036	21.08
9/18/2025	20.98	21.07	20.85	21.05	89,152	21.05
9/17/2025	21.03	21.09	20.81	20.97	74,594	20.97
9/16/2025	21.11	21.12	20.96	20.96	99,301	20.96
9/15/2025	21.18	21.19	21.07	21.08	87,171	21.08
9/12/2025	21.17	21.24	21.12	21.18	48,663	21.05
9/11/2025	21.14	21.23	21.05	21.15	93,280	21.02
9/10/2025	21.07	21.19	21.02	21.06	77,860	20.93
9/09/2025	21.08	21.08	20.90	21.01	59,025	20.88
9/08/2025	20.88	21.05	20.84	21.02	91,667	20.89
9/05/2025	21.00	21.08	20.74	20.78	125,657	20.65
9/04/2025	20.81	20.94	20.73	20.91	65,224	20.78
9/03/2025	20.73	20.77	20.57	20.77	69,851	20.64
9/02/2025	20.71	20.77	20.50	20.65	84,013	20.52
8/29/2025	21.00	21.00	20.85	20.87	78,791	20.74
8/28/2025	20.85	20.93	20.75	20.92	104,868	20.79
8/27/2025	20.70	20.76	20.59	20.75	63,586	20.62
8/26/2025	20.69	20.72	20.60	20.66	58,895	20.53
8/25/2025	20.71	20.76	20.66	20.71	62,484	20.58
8/22/2025	20.56	20.74	20.42	20.74	69,449	20.61
8/21/2025	20.48	20.63	20.33	20.46	89,044	20.34
8/20/2025	20.65	20.65	20.40	20.60	90,015	20.47
8/19/2025	20.73	20.76	20.54	20.60	103,294	20.47
8/18/2025	20.61	20.75	20.40	20.70	68,493	20.57
8/15/2025	20.69	20.76	20.59	20.68	85,965	20.55
8/14/2025	20.60	20.83	20.56	20.73	68,653	20.48
8/13/2025	20.78	20.82	20.66	20.70	143,267	20.45
8/12/2025	20.69	20.81	20.66	20.72	116,285	20.47
8/11/2025	20.59	20.68	20.58	20.59	73,754	20.34
8/08/2025	20.61	20.66	20.51	20.61	68,138	20.36
8/07/2025	20.56	20.63	20.44	20.51	94,585	20.26
8/06/2025	20.51	20.52	20.42	20.48	89,793	20.23
8/05/2025	20.43	20.52	20.36	20.40	83,341	20.15
8/04/2025	20.25	20.50	20.25	20.43	79,611	20.18
8/01/2025	20.51	20.57	20.16	20.24	115,475	19.99
7/31/2025	20.87	21.11	20.66	20.73	127,101	20.48
7/30/2025	20.83	20.91	20.75	20.85	90,135	20.59
7/29/2025	20.90	20.97	20.76	20.86	79,244	20.60
7/28/2025	21.01	21.06	20.89	20.89	84,493	20.63
7/25/2025	21.03	21.17	21.00	21.03	117,843	20.77
7/24/2025	21.07	21.17	21.00	21.02	78,875	20.76
7/23/2025	20.89	21.12	20.78	21.11	112,714	20.85
7/22/2025	20.80	20.89	20.71	20.75	83,667	20.50
7/21/2025	20.64	20.82	20.64	20.74	78,136	20.49
7/18/2025	20.68	20.80	20.65	20.67	109,762	20.42
7/17/2025	20.82	20.85	20.69	20.71	188,047	20.46
7/16/2025	20.95	20.96	20.73	20.87	88,719	20.61
7/15/2025	21.10	21.21	20.95	20.97	87,287	20.71
7/14/2025	21.20	21.27	21.15	21.22	133,048	20.83
7/11/2025	21.20	21.25	21.18	21.20	86,284	20.81
7/10/2025	21.14	21.31	21.14	21.27	105,475	20.88
7/09/2025	21.11	21.22	21.05	21.19	66,909	20.80
7/08/2025	21.09	21.17	21.00	21.14	76,498	20.75
7/07/2025	21.11	21.15	20.98	21.07	158,245	20.68
7/03/2025	21.11	21.23	21.05	21.21	67,766	20.82
7/02/2025	20.94	21.15	20.91	21.11	116,156	20.72