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

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

18.22 +0.09 (+0.49%)
Streaming Delayed Price Updated: 10:38 AM EDT, Jun 3, 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 (%)
Nov 30, 2005 6.427 6.459 6.392 6.421 504,426 -0.01(-0.10%)
Nov 29, 2005 6.411 6.453 6.411 6.427 729,032 +0.01(+0.20%)
Nov 28, 2005 6.405 6.427 6.366 6.414 510,353 -0.03(-0.40%)
Nov 25, 2005 6.414 6.440 6.411 6.440 124,156 +0.04(+0.60%)
Nov 23, 2005 6.398 6.437 6.379 6.402 447,963 +0.01(+0.20%)
Nov 22, 2005 6.421 6.459 6.360 6.389 558,082 -0.08(-1.19%)
Nov 21, 2005 6.514 6.514 6.408 6.466 711,250 -0.07(-1.13%)
Nov 18, 2005 6.514 6.549 6.485 6.539 428,934 +0.02(+0.30%)
Nov 17, 2005 6.501 6.536 6.498 6.520 515,656 +0.02(+0.30%)
Nov 16, 2005 6.479 6.546 6.466 6.501 593,020 +0.01(+0.10%)
Nov 15, 2005 6.447 6.546 6.437 6.495 466,056 +0.03(+0.50%)
Nov 14, 2005 6.475 6.514 6.427 6.463 384,013 -0.03(-0.40%)
Nov 11, 2005 6.507 6.527 6.427 6.488 372,470 +0.08(+1.30%)
Nov 10, 2005 6.443 6.443 6.363 6.405 420,199 -0.07(-1.04%)
Nov 09, 2005 6.578 6.584 6.450 6.472 552,155 -0.11(-1.61%)
Nov 08, 2005 6.591 6.620 6.523 6.578 486,333 -0.03(-0.39%)
Nov 07, 2005 6.591 6.620 6.549 6.604 510,665 +0.04(+0.57%)
Nov 04, 2005 6.591 6.594 6.539 6.566 432,053 +0.01(+0.22%)
Nov 03, 2005 6.536 6.600 6.530 6.552 523,455 +0.02(+0.29%)
Nov 02, 2005 6.498 6.539 6.495 6.533 681,927 +0.05(+0.79%)
Nov 01, 2005 6.398 6.504 6.370 6.482 624,528 +0.08(+1.30%)
Oct 31, 2005 6.453 6.475 6.360 6.398 472,607 +0.00(+0.05%)
Oct 28, 2005 6.354 6.402 6.354 6.395 366,855 +0.04(+0.66%)
Oct 27, 2005 6.395 6.402 6.350 6.354 357,809 -0.01(-0.15%)
Oct 26, 2005 6.379 6.402 6.283 6.363 585,222 +0.03(+0.51%)
Oct 25, 2005 6.328 6.331 6.277 6.331 407,721 +0.02(+0.30%)
Oct 24, 2005 6.203 6.331 6.196 6.312 329,109 +0.10(+1.65%)
Oct 21, 2005 6.193 6.283 6.171 6.209 473,855 +0.04(+0.57%)
Oct 20, 2005 6.283 6.283 6.164 6.174 495,691 -0.13(-2.13%)
Oct 19, 2005 6.334 6.360 6.251 6.309 472,295 -0.06(-1.01%)
Oct 18, 2005 6.357 6.402 6.321 6.373 487,893 +0.04(+0.66%)
Oct 17, 2005 6.299 6.373 6.251 6.331 412,088 +0.03(+0.51%)
Oct 14, 2005 6.184 6.347 6.126 6.299 655,099 +0.17(+2.72%)
Oct 13, 2005 6.251 6.251 6.014 6.132 828,232 -0.13(-2.10%)
Oct 12, 2005 6.350 6.350 6.206 6.264 558,082 -0.08(-1.26%)
Oct 11, 2005 6.344 6.395 6.325 6.344 455,762 +0.00(+0.05%)
Oct 10, 2005 6.315 6.427 6.293 6.341 462,936 -0.01(-0.20%)
Oct 07, 2005 6.331 6.370 6.328 6.354 350,946 +0.02(+0.25%)
Oct 06, 2005 6.338 6.376 6.315 6.338 444,219 -0.03(-0.40%)
Oct 05, 2005 6.418 6.418 6.360 6.363 410,217 -0.05(-0.75%)
Oct 04, 2005 6.469 6.479 6.411 6.411 520,336 -0.06(-0.89%)
Oct 03, 2005 6.411 6.520 6.411 6.469 719,049 +0.05(+0.80%)
Sep 30, 2005 6.408 6.443 6.363 6.418 468,240 +0.04(+0.70%)
Sep 29, 2005 6.315 6.373 6.286 6.373 441,412 +0.06(+0.91%)
Sep 28, 2005 6.293 6.315 6.273 6.315 469,487 +0.02(+0.36%)
Sep 27, 2005 6.283 6.302 6.257 6.293 914,331 -0.01(-0.10%)
Sep 26, 2005 6.309 6.341 6.283 6.299 642,621 -0.01(-0.10%)
Sep 23, 2005 6.305 6.331 6.299 6.305 674,752 -0.04(-0.56%)
Sep 22, 2005 6.350 6.379 6.305 6.341 783,623 -0.04(-0.65%)
Sep 21, 2005 6.395 6.411 6.338 6.382 857,556 -0.08(-1.24%)
Sep 20, 2005 6.472 6.514 6.447 6.463 769,897 -0.01(-0.20%)
Sep 19, 2005 6.488 6.517 6.453 6.475 551,531 -0.01(-0.10%)
Sep 16, 2005 6.453 6.482 6.482 6.482 509,729 +0.04(+0.70%)
Sep 15, 2005 6.472 6.488 6.424 6.437 509,417 -0.06(-0.94%)
Sep 14, 2005 6.549 6.568 6.475 6.498 740,574 -0.05(-0.83%)
Sep 13, 2005 6.613 6.620 6.536 6.552 631,391 -0.07(-1.06%)
Sep 12, 2005 6.648 6.652 6.610 6.623 703,140 +0.01(+0.15%)
Sep 09, 2005 6.578 6.626 6.578 6.613 637,006 +0.03(+0.44%)
Sep 08, 2005 6.632 6.632 6.549 6.584 862,859 -0.03(-0.48%)
Sep 07, 2005 6.584 6.626 6.572 6.616 542,796 +0.03(+0.44%)
Sep 06, 2005 6.555 6.629 6.549 6.588 801,093 +0.05(+0.74%)
Sep 02, 2005 6.527 6.568 6.517 6.539 447,651 +0.01(+0.10%)
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.