Eaton Vance Tax-Advantaged Global Dividend Income Fund
ETGNYSEFinancial Services● Active
$22.75
+$0.23(+1.02%)
Market Cap$1.7B
P/E Ratio—
52W High$23.67
52W Low$19.34
Eaton Vance Tax-Advantaged Global Dividend Income Fund（ETG）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
etg · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$23.67
Feb 3, 2026
-3.5% from here
5-Year Low5Y
$14.08
Oct 27, 2023
+62.3% from low
IPO Priceadj.
$20.02
Jan 29, 2004
+14.1% since IPO
1 Year Ago
$20.31
Jun 9, 2025
+12.5% in 1Y
5 Years Ago
$21.19
Jun 9, 2021
+7.8% in 5Y
10 Years Ago
$15.09
Jun 9, 2016
+51.4% in 10Y
Historical Price Data · ETG
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $22.65 | $22.84 | $22.49 | $22.52 | $22.52 | 160K | -0.57% |
| Jun 5, 2026 | $22.98 | $23.20 | $22.51 | $22.53 | $22.53 | 154K | -1.96% |
| Jun 4, 2026 | $23.00 | $23.29 | $23.00 | $23.20 | $23.20 | 123K | +0.87% |
| Jun 3, 2026 | $23.29 | $23.35 | $23.01 | $23.10 | $23.10 | 88K | -0.82% |
| Jun 2, 2026 | $23.20 | $23.46 | $23.17 | $23.44 | $23.44 | 113K | +1.03% |
| Jun 1, 2026 | $23.25 | $23.51 | $22.83 | $23.29 | $23.29 | 76K | +0.17% |
| May 29, 2026 | $23.25 | $23.43 | $23.16 | $23.33 | $23.33 | 108K | +0.34% |
| May 28, 2026 | $23.03 | $23.25 | $23.00 | $23.24 | $23.24 | 122K | +0.91% |
| May 27, 2026 | $23.06 | $23.11 | $22.83 | $23.03 | $23.03 | 76K | -0.13% |
| May 26, 2026 | $22.96 | $23.07 | $22.82 | $23.04 | $23.04 | 122K | +0.35% |
| May 22, 2026 | $22.88 | $22.88 | $22.67 | $22.74 | $22.74 | 66K | -0.61% |
| May 21, 2026 | $22.50 | $22.82 | $22.50 | $22.70 | $22.70 | 110K | +0.89% |
| May 20, 2026 | $22.36 | $22.68 | $22.35 | $22.61 | $22.61 | 98K | +1.12% |
| May 19, 2026 | $22.48 | $22.56 | $22.35 | $22.45 | $22.45 | 59K | -0.13% |
| May 18, 2026 | $22.84 | $22.86 | $22.38 | $22.53 | $22.53 | 105K | -1.36% |
| May 15, 2026 | $22.70 | $22.90 | $22.51 | $22.75 | $22.75 | 434K | +0.22% |
| May 14, 2026 | $23.10 | $23.14 | $22.98 | $23.01 | $23.01 | 82K | -0.39% |
| May 13, 2026 | $22.63 | $23.03 | $22.63 | $23.00 | $23.00 | 186K | +1.63% |
| May 12, 2026 | $22.77 | $22.85 | $22.55 | $22.59 | $22.59 | 104K | -0.79% |
| May 11, 2026 | $23.01 | $23.20 | $22.86 | $22.96 | $22.96 | 84K | -0.22% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · ETG
Jan 1 → Dec 31 · 6 years2026-3.1%$23.24 → $22.52
-3.1%
2025+25.7%$18.38 → $23.10
+25.7%
2024+6.5%$17.11 → $18.23
+6.5%
2023+12.1%$15.25 → $17.10
+12.1%
2022-33.6%$22.73 → $15.10
-33.6%
2021+7.1%$21.23 → $22.73
+7.1%
Best Year2025 · +25.7%
Worst Year2022 · -33.6%
Positive Years4 / 6
Avg Annual Return+2.5%
6Y Total Return+6.1%
6Y CAGR~+1.0% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$729,870.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$486.26+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$314.50+0.00%
Mkt Cap $842.7B
Visa Inc.
V
$320.81+0.00%
Mkt Cap $614.9B
Mastercard Incorporated
MA
$490.23+0.00%
Mkt Cap $433.2B
Bank of America Corporation
BAC
$54.43+0.00%
Mkt Cap $386.3B
Royal Bank of Canada
RY.TO
$274.81+0.00%
Mkt Cap $383.8B
Morgan Stanley
MS
$213.59+0.00%
Mkt Cap $336.9B
HSBC Holdings plc
HSBC
$90.85+0.00%
Mkt Cap $312.2B
The Goldman Sachs Group, Inc.
GS
$1,054.98+0.00%
Mkt Cap $311.2BWhat If You Invested in ETG?
If you invested $1,000 in ETG 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,514
Total Return+51.4%
CAGR~+4.2% / yr
Profit+$514
Based on Jun 9, 2016 · $15.09Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Eaton Vance Tax-Advantaged Global Dividend Income Fund（ETG）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $22.85。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ETG 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ETG 历史股价FMP 日线复权 OHLCV