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: 7:00 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 (%)
Nov 30, 2012 5.655 5.717 5.647 5.713 526,818 +0.07(+1.25%)
Nov 29, 2012 5.651 5.688 5.606 5.643 913,082 +0.01(+0.15%)
Nov 28, 2012 5.618 5.684 5.572 5.634 647,129 -0.01(-0.15%)
Nov 27, 2012 5.606 5.643 5.589 5.643 618,463 +0.05(+0.96%)
Nov 26, 2012 5.568 5.610 5.552 5.589 507,889 +0.01(+0.15%)
Nov 23, 2012 5.543 5.589 5.543 5.581 220,382 +0.07(+1.28%)
Nov 21, 2012 5.490 5.535 5.477 5.510 384,498 +0.03(+0.53%)
Nov 20, 2012 5.477 5.498 5.457 5.481 335,512 +0.02(+0.40%)
Nov 19, 2012 5.431 5.517 5.415 5.460 611,859 +0.11(+2.07%)
Nov 16, 2012 5.279 5.374 5.197 5.349 640,040 +0.09(+1.80%)
Nov 15, 2012 5.402 5.411 5.095 5.255 1,343,562 -0.15(-2.73%)
Nov 14, 2012 5.558 5.579 5.374 5.402 894,308 -0.13(-2.30%)
Nov 13, 2012 5.534 5.578 5.517 5.530 550,331 -0.02(-0.37%)
Nov 12, 2012 5.624 5.628 5.521 5.550 513,064 -0.07(-1.31%)
Nov 09, 2012 5.607 5.644 5.588 5.624 332,238 -0.01(-0.22%)
Nov 08, 2012 5.694 5.718 5.636 5.636 410,339 -0.06(-1.01%)
Nov 07, 2012 5.751 5.755 5.644 5.694 643,702 -0.11(-1.84%)
Nov 06, 2012 5.763 5.813 5.755 5.800 303,794 +0.06(+1.07%)
Nov 05, 2012 5.767 5.767 5.722 5.739 421,738 -0.05(-0.92%)
Nov 02, 2012 5.854 5.854 5.772 5.792 412,036 -0.03(-0.49%)
Nov 01, 2012 5.759 5.837 5.759 5.821 676,649 +0.07(+1.28%)
Oct 31, 2012 5.726 5.767 5.725 5.747 619,709 +0.02(+0.29%)
Oct 26, 2012 5.698 5.731 5.731 5.731 668,207 +0.05(+0.87%)
Oct 25, 2012 5.685 5.714 5.640 5.681 465,005 +0.01(+0.22%)
Oct 24, 2012 5.681 5.702 5.661 5.669 401,107 +0.00(+0.07%)
Oct 23, 2012 5.657 5.669 5.616 5.665 379,481 -0.04(-0.63%)
Oct 19, 2012 5.750 5.750 5.668 5.701 522,646 -0.05(-0.92%)
Oct 18, 2012 5.778 5.799 5.737 5.754 423,356 -0.05(-0.84%)
Oct 17, 2012 5.786 5.803 5.762 5.803 365,799 +0.06(+0.99%)
Oct 16, 2012 5.721 5.766 5.721 5.746 439,657 +0.04(+0.71%)
Oct 15, 2012 5.672 5.713 5.672 5.705 303,881 +0.04(+0.72%)
Oct 12, 2012 5.680 5.705 5.664 5.664 250,546 -0.03(-0.57%)
Oct 11, 2012 5.697 5.729 5.697 5.697 281,223 +0.02(+0.43%)
Oct 10, 2012 5.701 5.733 5.660 5.672 438,707 -0.04(-0.78%)
Oct 09, 2012 5.729 5.737 5.668 5.717 554,090 -0.02(-0.35%)
Oct 08, 2012 5.742 5.750 5.729 5.737 381,688 -0.01(-0.21%)
Oct 05, 2012 5.754 5.794 5.733 5.750 267,518 +0.02(+0.28%)
Oct 04, 2012 5.737 5.758 5.729 5.733 567,307 -0.01(-0.14%)
Oct 03, 2012 5.742 5.758 5.710 5.742 537,735 +0.01(+0.14%)
Oct 02, 2012 5.742 5.750 5.684 5.733 434,515 +0.02(+0.28%)
Oct 01, 2012 5.721 5.766 5.697 5.717 449,426 +0.03(+0.50%)
Sep 28, 2012 5.701 5.725 5.668 5.689 451,740 -0.01(-0.21%)
Sep 27, 2012 5.680 5.729 5.672 5.701 276,363 +0.03(+0.50%)
Sep 26, 2012 5.733 5.733 5.660 5.672 421,150 -0.06(-1.07%)
Sep 25, 2012 5.750 5.782 5.733 5.733 654,867 -0.02(-0.28%)
Sep 24, 2012 5.717 5.758 5.701 5.750 574,353 +0.00(+0.00%)
Sep 21, 2012 5.778 5.793 5.750 5.750 377,046 -0.01(-0.21%)
Sep 20, 2012 5.705 5.774 5.656 5.762 720,007 +0.01(+0.21%)
Sep 19, 2012 5.762 5.785 5.725 5.750 388,039 -0.00(-0.05%)
Sep 18, 2012 5.708 5.757 5.707 5.753 427,481 +0.03(+0.49%)
Sep 17, 2012 5.749 5.765 5.708 5.724 473,408 -0.04(-0.77%)
Sep 14, 2012 5.708 5.781 5.708 5.769 878,140 +0.06(+1.06%)
Sep 13, 2012 5.660 5.745 5.629 5.708 530,356 +0.05(+0.86%)
Sep 12, 2012 5.648 5.692 5.648 5.660 508,277 +0.01(+0.14%)
Sep 11, 2012 5.627 5.660 5.611 5.652 399,531 +0.02(+0.36%)
Sep 10, 2012 5.627 5.656 5.595 5.631 389,342 -0.01(-0.14%)
Sep 07, 2012 5.627 5.656 5.623 5.640 352,226 +0.02(+0.43%)
Sep 06, 2012 5.538 5.615 5.538 5.615 663,662 +0.10(+1.76%)
Sep 05, 2012 5.526 5.551 5.518 5.518 407,627 -0.02(-0.44%)
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.