Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eaton Vance Tax-Advantaged Global Dividend Income Fund (NY: ETG )

18.59 +0.03 (+0.16%)
Official Closing Price Updated: 6:30 PM EDT, Jun 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2008 3.895 3.998 3.799 3.943 925,887 +0.11(+2.93%)
Oct 30, 2008 3.651 3.863 3.584 3.831 1,526,535 +0.36(+10.34%)
Oct 29, 2008 3.382 3.587 3.382 3.472 1,650,078 +0.14(+4.23%)
Oct 28, 2008 3.424 3.424 3.100 3.331 1,325,403 +0.22(+7.22%)
Oct 27, 2008 3.305 3.353 3.084 3.106 809,244 -0.18(-5.46%)
Oct 24, 2008 3.318 3.549 3.254 3.286 963,713 -0.18(-5.27%)
Oct 23, 2008 3.651 3.732 3.414 3.469 873,216 -0.15(-4.25%)
Oct 22, 2008 3.943 3.975 3.510 3.623 899,915 -0.43(-10.60%)
Oct 21, 2008 4.065 4.158 4.014 4.052 710,231 -0.03(-0.71%)
Oct 20, 2008 3.953 4.132 3.892 4.081 821,993 +0.22(+5.73%)
Oct 17, 2008 3.437 3.998 3.437 3.860 1,070,889 +0.16(+4.42%)
Oct 16, 2008 3.709 3.786 3.366 3.696 1,424,874 +0.01(+0.26%)
Oct 15, 2008 3.940 3.943 3.667 3.687 1,133,002 -0.34(-8.44%)
Oct 14, 2008 4.164 4.296 3.626 4.026 1,659,876 +0.14(+3.54%)
Oct 13, 2008 4.084 4.222 3.497 3.889 2,186,416 +0.46(+13.36%)
Oct 10, 2008 2.892 5.418 2.539 3.430 4,674,085 +0.18(+5.52%)
Oct 09, 2008 3.898 3.908 3.094 3.251 2,621,593 -0.55(-14.43%)
Oct 08, 2008 3.690 3.905 3.469 3.799 3,184,683 -0.22(-5.58%)
Oct 07, 2008 4.405 4.405 4.007 4.023 2,666,297 -0.32(-7.45%)
Oct 06, 2008 4.177 4.350 3.792 4.347 3,777,928 -0.07(-1.67%)
Oct 03, 2008 4.581 4.632 4.411 4.421 1,333,866 -0.15(-3.23%)
Oct 02, 2008 4.680 4.680 4.520 4.568 813,598 -0.15(-3.22%)
Oct 01, 2008 4.629 4.757 4.462 4.720 935,872 +0.10(+2.18%)
Sep 30, 2008 4.533 4.664 4.517 4.620 1,003,853 +0.20(+4.57%)
Sep 29, 2008 4.988 4.988 4.116 4.418 1,397,005 -0.64(-12.73%)
Sep 26, 2008 4.927 5.062 4.918 5.062 0 -0.07(-1.37%)
Sep 25, 2008 5.020 5.171 5.020 5.132 621,120 +0.12(+2.30%)
Sep 24, 2008 5.001 5.126 4.953 5.017 661,241 -0.00(-0.06%)
Sep 23, 2008 5.129 5.129 5.001 5.020 745,296 -0.12(-2.37%)
Sep 22, 2008 5.254 5.273 5.110 5.142 755,347 -0.11(-2.14%)
Sep 19, 2008 5.290 5.434 5.207 5.254 0 +0.48(+10.15%)
Sep 18, 2008 4.818 4.940 4.472 4.770 1,471,983 -0.00(-0.07%)
Sep 17, 2008 4.995 5.030 4.687 4.773 1,621,975 -0.25(-4.92%)
Sep 16, 2008 4.969 5.036 4.905 5.020 1,382,366 -0.11(-2.06%)
Sep 15, 2008 5.129 5.264 5.110 5.126 1,133,931 -0.23(-4.25%)
Sep 12, 2008 5.363 5.392 5.290 5.354 1,239,570 +0.02(+0.30%)
Sep 11, 2008 5.357 5.357 5.261 5.338 1,203,210 -0.08(-1.42%)
Sep 10, 2008 5.556 5.581 5.405 5.415 1,072,570 -0.14(-2.48%)
Sep 09, 2008 5.767 5.780 5.552 5.552 523,982 -0.20(-3.51%)
Sep 08, 2008 5.879 5.892 5.698 5.754 800,051 +0.02(+0.34%)
Sep 05, 2008 5.802 5.802 5.629 5.735 0 -0.08(-1.32%)
Sep 04, 2008 6.033 6.043 5.802 5.812 839,786 -0.27(-4.38%)
Sep 03, 2008 6.229 6.229 6.036 6.078 954,470 -0.17(-2.72%)
Sep 02, 2008 6.283 6.335 6.213 6.248 549,109 -0.01(-0.10%)
Aug 29, 2008 6.235 6.267 6.235 6.254 309,533 +0.01(+0.15%)
Aug 28, 2008 6.213 6.245 6.197 6.245 475,644 +0.08(+1.25%)
Aug 27, 2008 6.203 6.216 6.139 6.168 599,237 +0.01(+0.21%)
Aug 26, 2008 6.149 6.222 6.142 6.155 671,763 -0.03(-0.47%)
Aug 25, 2008 6.177 6.216 6.117 6.184 559,908 -0.01(-0.21%)
Aug 22, 2008 6.091 6.197 6.075 6.197 585,166 +0.15(+2.55%)
Aug 21, 2008 5.995 6.075 5.988 6.043 711,519 +0.00(+0.00%)
Aug 20, 2008 6.075 6.081 6.014 6.043 427,094 -0.05(-0.79%)
Aug 19, 2008 6.129 6.129 6.033 6.091 502,152 -0.06(-0.94%)
Aug 18, 2008 6.200 6.232 6.107 6.149 437,350 -0.05(-0.83%)
Aug 15, 2008 6.216 6.235 6.126 6.200 0 -0.04(-0.62%)
Aug 14, 2008 6.219 6.280 6.120 6.238 407,320 +0.02(+0.31%)
Aug 13, 2008 6.344 6.344 6.174 6.219 575,106 -0.14(-2.27%)
Aug 12, 2008 6.488 6.501 6.351 6.363 243,961 -0.13(-1.93%)
Aug 11, 2008 6.498 6.511 6.444 6.488 412,171 +0.05(+0.80%)
Aug 08, 2008 6.386 6.469 6.379 6.437 438,754 +0.06(+0.90%)
Aug 07, 2008 6.447 6.476 6.363 6.379 333,434 -0.14(-2.13%)
Aug 06, 2008 6.537 6.540 6.444 6.518 264,761 -0.02(-0.38%)
Aug 05, 2008 6.508 6.604 6.508 6.543 384,377 +0.03(+0.44%)
Aug 04, 2008 6.668 6.668 6.498 6.514 373,331 -0.17(-2.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.