Eaton Vance Tax Advantaged Global Dividend Income Fund (ETG)

Overview News Price History Discussions Forecast Dividend History

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 06, 2026, is $22.99.

Eaton Vance Tax Advantaged Global Dividend Income Fund all-time high stock price is $23.67, occurred on February 03, 2026.
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 153.47% to $22.99 now.
The 52-week high stock price for ETG is $23.67, representing a 2.96% increase from the current share price, occurred on February 03, 2026.
The 52-week low stock price for ETG is $18.90, indicating a -17.79% decrease from the current share price, occurred on May 06, 2025.
The closing price of Eaton Vance Tax Advantaged Global Dividend Income Fund (ETG) stock in the beginning of 2025 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

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 06, 2026	$23.18	$22.72	$0.462	144,331.0	+2.04%
May 05, 2026	$22.70	$22.37	$0.33	123,755.0	+1.12%
May 04, 2026	$22.87	$22.20	$0.6699	138,634.0	-1.46%
May 01, 2026	$22.86	$22.57	$0.285	159,511.0	-0.18%
Apr 30, 2026	$22.71	$22.30	$0.41	451,895.0	+1.48%
Apr 29, 2026	$22.44	$21.67	$0.77	790,483.0	+2.43%
Apr 28, 2026	$21.80	$21.70	$0.10	99,529.0	-0.05%
Apr 27, 2026	$21.85	$21.63	$0.22	188,703.0	+0.28%
Apr 24, 2026	$21.80	$21.55	$0.25	120,140.0	+0.74%
Apr 23, 2026	$21.75	$21.36	$0.395	99,050.0	-0.51%
Apr 22, 2026	$21.79	$21.55	$0.24	87,318.0	+0.84%
Apr 21, 2026	$21.92	$21.43	$0.4924	249,373.0	-1.56%
Apr 20, 2026	$21.91	$21.72	$0.19	65,208.0	+0.14%
Apr 17, 2026	$22.08	$21.70	$0.38	129,250.0	+1.07%
Apr 16, 2026	$21.80	$21.57	$0.2299	134,360.0	-0.42%
Apr 15, 2026	$21.81	$21.01	$0.80	104,757.0	-0.78%
Apr 14, 2026	$21.93	$21.61	$0.3199	71,434.0	+1.49%
Apr 13, 2026	$21.53	$21.16	$0.365	140,011.0	+1.32%
Apr 10, 2026	$21.52	$21.20	$0.315	137,726.0	-0.33%
Apr 09, 2026	$21.40	$21.00	$0.3998	85,182.0	+0.99%
Apr 08, 2026	$21.39	$20.64	$0.7474	135,562.0	+3.18%
Apr 07, 2026	$20.57	$20.10	$0.4699	176,942.0	-0.63%

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 2026

Month	High	Low	High - Low	Volume	% Change
May, 2026	$23.18	$22.20	$0.982	710,562.0	+1.50%
Apr, 2026	$22.71	$20.10	$2.61	3,652,536.0	+12.57%
Mar, 2026	$22.92	$19.34	$3.58	3,172,404.0	-12.67%
Feb, 2026	$23.67	$22.72	$0.95	2,153,738.0	-1.45%
Jan, 2026	$23.58	$22.45	$1.13	2,621,278.0	+1.21%

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

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$22.98	$21.86	$1.12	2,285,622.0	+3.01%
Nov, 2025	$22.47	$20.87	$1.60	1,955,258.0	+1.23%
Oct, 2025	$22.11	$21.02	$1.09	2,544,679.0	+4.12%
Sep, 2025	$21.24	$20.50	$0.74	1,754,620.0	+1.25%
Aug, 2025	$21.00	$20.16	$0.84	1,807,251.0	+0.68%
Jul, 2025	$21.31	$20.64	$0.6729	2,242,080.0	-1.00%
Jun, 2025	$20.96	$19.81	$1.15	2,240,016.0	+4.60%
May, 2025	$20.10	$18.62	$1.48	2,709,718.0	+7.81%
Apr, 2025	$18.68	$15.04	$3.64	4,013,769.0	+1.92%
Mar, 2025	$19.08	$18.02	$1.06	2,376,647.0	-3.19%
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%