Get the Stockscreener App
18.43
0.49%
0.1092
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 January 06, 2025, is $18.43.
- 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 103.19% to $18.43 now.
- The 52-week high stock price for ETG is $19.56, representing a 6.14% increase from the current share price, occurred on October 01, 2024.
- The 52-week low stock price for ETG is $16.87, indicating a -8.46% decrease from the current share price, occurred on January 09, 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 06, 2025 | $18.56 | $18.33 | $0.232 | 150,859.0 | +0.51% |
| Jan 03, 2025 | $18.40 | $18.28 | $0.124 | 275,486.0 | +0.38% |
| Jan 02, 2025 | $18.41 | $18.11 | $0.30 | 156,827.0 | +0.11% |
| Dec 31, 2024 | $18.44 | $18.16 | $0.2793 | 165,991.0 | +0.11% |
| Dec 30, 2024 | $18.41 | $18.19 | $0.22 | 168,501.0 | -1.30% |
| Dec 27, 2024 | $18.55 | $18.32 | $0.23 | 101,636.0 | -1.07% |
| Dec 26, 2024 | $18.69 | $18.50 | $0.19 | 110,184.0 | +0.65% |
| Dec 24, 2024 | $18.55 | $18.42 | $0.13 | 88,664.0 | +0.71% |
| Dec 23, 2024 | $18.42 | $18.10 | $0.3199 | 150,326.0 | +0.66% |
| Dec 20, 2024 | $18.39 | $17.95 | $0.4377 | 177,941.0 | +0.55% |
| Dec 19, 2024 | $18.54 | $18.10 | $0.44 | 177,831.0 | -0.55% |
| Dec 18, 2024 | $19.01 | $18.27 | $0.742 | 175,780.0 | -3.33% |
| Dec 17, 2024 | $19.15 | $18.89 | $0.26 | 91,524.0 | -0.99% |
| Dec 16, 2024 | $19.21 | $19.09 | $0.1166 | 79,397.0 | +0.05% |
| Dec 13, 2024 | $19.26 | $19.05 | $0.2088 | 65,199.0 | -0.42% |
| Dec 12, 2024 | $19.28 | $19.13 | $0.15 | 80,687.0 | -0.52% |
| Dec 11, 2024 | $19.29 | $19.20 | $0.0902 | 119,056.0 | +0.47% |
| Dec 10, 2024 | $19.32 | $19.15 | $0.17 | 105,554.0 | -0.78% |
| Dec 09, 2024 | $19.39 | $19.27 | $0.12 | 104,657.0 | +0.16% |
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 |
|---|---|---|---|---|---|
| Jan, 2025 | $18.56 | $18.11 | $0.45 | 583,172.0 | +1.00% |
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% |
0.13%
0.07%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):