20.24
price down icon2.36%   -0.49
after-market After Hours: 20.21 -0.03 -0.15%
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 August 01, 2025, is $20.24.
  • 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 123.15% to $20.24 now.
  • The 52-week high stock price for ETG is $21.31, representing a 5.30% increase from the current share price, occurred on July 10, 2025.
  • The 52-week low stock price for ETG is $15.04, indicating a -25.69% decrease from the current share price, occurred on April 07, 2025.
  • 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
Aug 01, 2025 $20.57 $20.16 $0.41 115,475.0 -2.36%
Jul 31, 2025 $21.11 $20.66 $0.4449 127,101.0 -0.58%
Jul 30, 2025 $20.91 $20.75 $0.1599 90,134.0 -0.05%
Jul 29, 2025 $20.97 $20.76 $0.21 79,144.0 -0.14%
Jul 28, 2025 $21.06 $20.89 $0.1671 84,293.0 -0.67%
Jul 25, 2025 $21.17 $21.00 $0.1699 117,843.0 +0.05%
Jul 24, 2025 $21.17 $21.00 $0.1687 78,873.0 -0.43%
Jul 23, 2025 $21.12 $21.00 $0.12 50,781.0 +1.73%
Jul 22, 2025 $20.89 $20.71 $0.18 83,667.0 +0.05%
Jul 21, 2025 $20.82 $20.64 $0.1796 78,134.0 +0.34%
Jul 18, 2025 $20.80 $20.65 $0.148 109,762.0 -0.19%
Jul 17, 2025 $20.85 $20.69 $0.1567 188,047.0 -0.77%
Jul 16, 2025 $20.96 $20.73 $0.2312 88,719.0 -0.48%
Jul 15, 2025 $21.21 $20.95 $0.2599 87,287.0 -1.18%
Jul 14, 2025 $21.27 $21.15 $0.12 132,817.0 +0.09%
Jul 11, 2025 $21.25 $21.18 $0.0682 86,284.0 -0.33%
Jul 10, 2025 $21.31 $21.14 $0.1729 105,475.0 +0.38%
Jul 09, 2025 $21.22 $21.05 $0.1699 66,903.0 +0.24%
Jul 08, 2025 $21.17 $21.00 $0.17 76,498.0 +0.33%
Jul 07, 2025 $21.15 $20.98 $0.17 158,243.0 -0.66%
Jul 03, 2025 $21.23 $21.05 $0.18 67,766.0 +0.47%

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
Aug, 2025 $20.57 $20.16 $0.41 115,475.0 +0.00%
Jul, 2025 $21.31 $20.16 $1.15 2,357,555.0 -3.34%
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%

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
$23.60
price down icon 1.46%
closed_end_fund_equity GAB
$5.82
price up icon 0.00%
closed_end_fund_equity CLM
$8.03
price down icon 0.74%
closed_end_fund_equity KYN
$12.38
price down icon 0.48%
closed_end_fund_equity GDV
$25.80
price down icon 2.05%
closed_end_fund_equity ETY
$15.50
price down icon 1.21%
Cap:     |  Volume (24h):