Get the Stockscreener App
18.45
0.24%
-0.045
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 May 17, 2024, is $18.45.
- 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 103.47% to $18.45 now.
- The 52-week high stock price for ETG is $18.54, representing a 0.43% increase from the current share price, occurred on May 17, 2024.
- The 52-week low stock price for ETG is $14.08, indicating a -23.71% decrease from the current share price, occurred on October 27, 2023.
- The closing price of Eaton Vance Tax-Advantaged Global Dividend Income Fund (ETG) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| May 17, 2024 | $18.54 | $18.44 | $0.095 | 97,116.0 | -0.24% |
| May 16, 2024 | $18.53 | $18.42 | $0.11 | 218,116.0 | +0.43% |
| May 15, 2024 | $18.44 | $18.31 | $0.13 | 148,386.0 | +0.71% |
| May 14, 2024 | $18.31 | $18.20 | $0.11 | 76,390.0 | +0.66% |
| May 13, 2024 | $18.28 | $18.15 | $0.13 | 95,959.0 | +0.06% |
| May 10, 2024 | $18.29 | $18.15 | $0.1428 | 85,730.0 | +0.11% |
| May 09, 2024 | $18.19 | $18.03 | $0.16 | 96,961.0 | +0.72% |
| May 08, 2024 | $18.07 | $17.91 | $0.1587 | 72,150.0 | +0.06% |
| May 07, 2024 | $18.09 | $17.96 | $0.125 | 99,344.0 | +0.50% |
| May 06, 2024 | $17.93 | $17.83 | $0.0995 | 139,905.0 | +0.79% |
| May 03, 2024 | $17.83 | $17.65 | $0.18 | 83,170.0 | +1.54% |
| May 02, 2024 | $17.59 | $17.38 | $0.21 | 86,235.0 | +1.04% |
| May 01, 2024 | $17.55 | $17.30 | $0.2545 | 137,849.0 | -0.52% |
| Apr 30, 2024 | $17.74 | $17.41 | $0.335 | 167,246.0 | -1.47% |
| Apr 29, 2024 | $17.73 | $17.61 | $0.1168 | 75,783.0 | +0.51% |
| Apr 26, 2024 | $17.69 | $17.52 | $0.17 | 139,607.0 | +1.21% |
| Apr 25, 2024 | $17.40 | $17.13 | $0.2681 | 89,331.0 | -0.09% |
| Apr 24, 2024 | $17.50 | $17.34 | $0.1581 | 98,361.0 | -0.32% |
| Apr 23, 2024 | $17.47 | $17.29 | $0.18 | 70,845.0 | +1.45% |
| Apr 22, 2024 | $17.27 | $17.04 | $0.23 | 171,322.0 | +0.82% |
| Apr 19, 2024 | $17.27 | $17.02 | $0.255 | 150,216.0 | -0.99% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $18.54 | $17.30 | $1.23 | 1,534,427.0 | +6.00% |
| 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% |
Eaton Vance Tax-Advantaged Global Dividend Income Fund Stock (ETG) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $16.39 | $14.83 | $1.56 | 4,370,095.0 | -6.44% |
| Nov, 2022 | $16.63 | $15.11 | $1.52 | 3,538,170.0 | -0.92% |
| Oct, 2022 | $16.49 | $14.37 | $2.12 | 3,751,942.0 | +7.95% |
| Sep, 2022 | $17.89 | $14.38 | $3.51 | 3,677,711.0 | -11.39% |
| Aug, 2022 | $19.50 | $16.97 | $2.53 | 2,800,050.0 | -9.22% |
| Jul, 2022 | $18.82 | $15.53 | $3.29 | 3,374,015.0 | +16.45% |
| Jun, 2022 | $18.03 | $15.12 | $2.91 | 3,386,603.0 | -8.57% |
| May, 2022 | $18.64 | $15.90 | $2.74 | 3,849,010.0 | -2.65% |
| Apr, 2022 | $21.05 | $18.03 | $3.02 | 2,478,115.0 | -12.05% |
| Mar, 2022 | $21.10 | $17.83 | $3.27 | 3,483,694.0 | +5.21% |
| Feb, 2022 | $21.75 | $18.00 | $3.75 | 3,195,318.0 | -6.55% |
| Jan, 2022 | $22.85 | $19.02 | $3.83 | 3,394,147.0 | -7.92% |
0.06%
0.80%
Cap:
|
Volume (24h):