18.41
price up icon1.04%   0.19
after-market After Hours: 18.40 -0.01 -0.05%
loading

Eaton Vance Tax Advantaged Global Dividend Income Fund Stock (ETG) Price History

The historical daily chart and data for Eaton Vance Tax Advantaged Global Dividend Income Fund stock (ETG), show that the latest closing stock price as of March 14, 2025, is $18.41.
  • Eaton Vance Tax Advantaged Global Dividend Income Fund all-time high stock price is $22.85, occurred on November 18, 2021.
  • The lowest Eaton Vance Tax Advantaged Global Dividend Income Fund stock price recorded was $9.07 on March 23, 2020. Since then, Eaton Vance Tax Advantaged Global Dividend Income Fund's stock price has risen over 102.98% to $18.41 now.
  • The 52-week high stock price for ETG is $19.56, representing a 6.25% increase from the current share price, occurred on October 01, 2024.
  • The 52-week low stock price for ETG is $17.02, indicating a -7.55% decrease from the current share price, occurred on April 19, 2024.
  • The closing price of Eaton Vance Tax Advantaged Global Dividend Income Fund (ETG) stock in the beginning of 2024 was $22.72. The stock closed the year at $15.10, a loss of over -33.54% for the year.
The table below shows more information about ETG historical price data:
Date High Low High - Low Volume % Change
Mar 14, 2025 $18.41 $18.22 $0.1921 91,546.0 +1.04%
Mar 13, 2025 $18.48 $18.18 $0.30 137,504.0 -0.98%
Mar 12, 2025 $18.49 $18.27 $0.22 105,462.0 +0.71%
Mar 11, 2025 $18.45 $18.15 $0.2975 116,562.0 -0.38%
Mar 10, 2025 $18.70 $18.25 $0.45 126,941.0 -1.93%
Mar 07, 2025 $18.72 $18.35 $0.37 151,221.0 +0.75%
Mar 06, 2025 $18.81 $18.50 $0.31 181,005.0 -1.59%
Mar 05, 2025 $18.86 $18.46 $0.40 122,410.0 +2.33%
Mar 04, 2025 $18.55 $18.43 $0.12 79,608.0 -1.18%
Mar 03, 2025 $19.08 $18.61 $0.47 229,620.0 -0.90%
Feb 28, 2025 $18.82 $18.59 $0.225 146,056.0 +1.02%
Feb 27, 2025 $18.98 $18.62 $0.36 136,751.0 -1.53%
Feb 26, 2025 $19.09 $18.83 $0.255 82,326.0 +0.58%
Feb 25, 2025 $19.00 $18.75 $0.25 86,580.0 -0.32%
Feb 24, 2025 $19.04 $18.84 $0.20 162,598.0 -0.53%
Feb 21, 2025 $19.22 $18.91 $0.31 106,980.0 -0.99%
Feb 20, 2025 $19.22 $19.06 $0.16 163,604.0 -0.26%
Feb 19, 2025 $19.23 $19.11 $0.12 86,254.0 +0.05%
Feb 18, 2025 $19.21 $19.11 $0.10 104,893.0 +0.31%
Feb 14, 2025 $19.19 $19.09 $0.1049 86,973.0 -0.21%
Feb 13, 2025 $19.20 $19.00 $0.20 101,315.0 +0.89%

Eaton Vance Tax Advantaged Global Dividend Income Fund Stock (ETG) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Eaton Vance Tax Advantaged Global Dividend Income Fund stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ETG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Eaton Vance Tax Advantaged Global Dividend Income Fund stock price history provides a foundation for understanding how the company's stock has evolved over time.

Eaton Vance Tax Advantaged Global Dividend Income Fund Stock (ETG) Price History 2025

Month High Low High - Low Volume % Change
Mar, 2025 $19.08 $18.15 $0.9275 1,433,425.0 -2.18%
Feb, 2025 $19.23 $18.50 $0.73 2,248,014.0 -0.42%
Jan, 2025 $19.15 $18.00 $1.15 2,887,984.0 +3.68%

Eaton Vance Tax Advantaged Global Dividend Income Fund Stock (ETG) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $19.39 $17.95 $1.44 2,512,282.0 -4.56%
Nov, 2024 $19.55 $18.59 $0.96 2,375,782.0 +2.69%
Oct, 2024 $19.56 $18.56 $1.00 2,510,807.0 -4.42%
Sep, 2024 $19.44 $18.21 $1.23 2,464,205.0 +1.94%
Aug, 2024 $19.14 $17.18 $1.96 2,469,191.0 +1.38%
Jul, 2024 $19.40 $18.18 $1.22 2,477,917.0 +1.07%
Jun, 2024 $18.86 $18.13 $0.73 1,840,466.0 +2.65%
May, 2024 $18.62 $17.30 $1.32 2,460,959.0 +4.14%
Apr, 2024 $18.29 $17.02 $1.27 2,750,799.0 -4.60%
Mar, 2024 $18.34 $17.73 $0.61 2,210,611.0 +2.53%
Feb, 2024 $18.00 $17.32 $0.68 2,349,864.0 +2.89%
Jan, 2024 $17.58 $16.51 $1.07 3,439,145.0 +1.17%

Eaton Vance Tax Advantaged Global Dividend Income Fund Stock (ETG) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $17.37 $16.48 $0.89 2,859,845.0 +3.45%
Nov, 2023 $16.61 $14.37 $2.24 2,681,631.0 +14.24%
Oct, 2023 $15.63 $14.08 $1.55 3,119,755.0 -5.92%
Sep, 2023 $16.87 $15.27 $1.60 2,685,955.0 -7.90%
Aug, 2023 $17.29 $15.97 $1.32 2,679,838.0 -3.52%
Jul, 2023 $17.42 $16.24 $1.18 2,520,554.0 +3.65%
Jun, 2023 $16.90 $15.79 $1.11 2,660,846.0 +5.30%
May, 2023 $16.36 $15.66 $0.70 2,654,318.0 -2.46%
Apr, 2023 $16.49 $15.68 $0.81 1,898,741.0 +0.68%
Mar, 2023 $16.35 $14.88 $1.47 2,575,259.0 +1.70%
Feb, 2023 $17.27 $15.74 $1.53 2,288,677.0 -3.99%
Jan, 2023 $16.62 $15.04 $1.58 2,745,725.0 +9.54%
closed_end_fund_equity EVT
$22.95
price up icon 0.79%
closed_end_fund_equity USA
$6.52
price up icon 1.72%
closed_end_fund_equity CLM
$7.69
price down icon 0.13%
closed_end_fund_equity KYN
$12.48
price up icon 1.63%
closed_end_fund_equity GDV
$23.82
price up icon 1.49%
closed_end_fund_equity ADX
$19.00
price up icon 2.10%
Cap:     |  Volume (24h):