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 22, 2025, is $20.74.
  • 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 128.67% to $20.74 now.
  • The 52-week high stock price for ETG is $21.31, representing a 2.76% increase from the current share price, occurred on July 10, 2025.
  • The 52-week low stock price for ETG is $15.04, indicating a -27.48% 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 22, 2025 $20.74 $20.42 $0.32 69,390.0 +1.37%
Aug 21, 2025 $20.63 $20.33 $0.3046 89,044.0 -0.68%
Aug 20, 2025 $20.65 $20.40 $0.2515 90,015.0 +0.00%
Aug 19, 2025 $20.76 $20.54 $0.22 103,294.0 -0.48%
Aug 18, 2025 $20.75 $20.40 $0.35 68,493.0 +0.10%
Aug 15, 2025 $20.76 $20.59 $0.1703 85,965.0 -0.24%
Aug 14, 2025 $20.83 $20.56 $0.27 68,653.0 +0.14%
Aug 13, 2025 $20.82 $20.66 $0.165 143,267.0 -0.10%
Aug 12, 2025 $20.81 $20.66 $0.1527 116,280.0 +0.63%
Aug 11, 2025 $20.68 $20.58 $0.0998 73,754.0 -0.10%
Aug 08, 2025 $20.66 $20.51 $0.1509 68,138.0 +0.49%
Aug 07, 2025 $20.63 $20.44 $0.1899 94,585.0 +0.15%
Aug 06, 2025 $20.52 $20.42 $0.1026 89,792.0 +0.39%
Aug 05, 2025 $20.52 $20.36 $0.1608 83,341.0 -0.15%
Aug 04, 2025 $20.50 $20.25 $0.25 79,596.0 +0.94%
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%

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 $20.83 $20.16 $0.67 1,508,472.0 +0.05%
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%

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 RVT
$15.92
price up icon 2.84%
closed_end_fund_equity GAB
$6.00
price up icon 1.01%
closed_end_fund_equity CLM
$8.09
price up icon 0.75%
closed_end_fund_equity KYN
$12.32
price up icon 0.33%
closed_end_fund_equity GDV
$26.75
price up icon 1.17%
closed_end_fund_equity ETY
$15.71
price up icon 0.96%
Cap:     |  Volume (24h):