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

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

18.16 +0.03 (+0.19%)
Streaming Delayed Price Updated: 12:48 PM 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 (%)
Dec 31, 2010 4.952 4.977 4.929 4.952 550,649 +0.03(+0.64%)
Dec 30, 2010 4.907 4.935 4.907 4.921 651,569 +0.00(+0.00%)
Dec 29, 2010 4.914 4.938 4.914 4.921 527,792 +0.03(+0.59%)
Dec 28, 2010 4.878 4.906 4.878 4.892 671,687 +0.01(+0.29%)
Dec 27, 2010 4.846 4.909 4.829 4.878 639,360 +0.01(+0.14%)
Dec 23, 2010 4.860 4.900 4.853 4.871 653,640 -0.01(-0.14%)
Dec 22, 2010 4.867 4.909 4.866 4.878 564,523 -0.01(-0.19%)
Dec 21, 2010 4.864 4.901 4.850 4.887 738,371 +0.02(+0.35%)
Dec 20, 2010 4.853 4.870 4.815 4.870 568,209 +0.04(+0.93%)
Dec 17, 2010 4.832 4.835 4.797 4.825 792,897 -0.00(-0.07%)
Dec 16, 2010 4.808 4.856 4.791 4.828 646,733 +0.02(+0.43%)
Dec 15, 2010 4.818 4.849 4.794 4.808 801,334 -0.02(-0.44%)
Dec 14, 2010 4.801 4.846 4.794 4.829 622,729 +0.04(+0.87%)
Dec 13, 2010 4.842 4.846 4.780 4.787 795,959 -0.04(-0.79%)
Dec 10, 2010 4.859 4.877 4.791 4.825 923,408 -0.03(-0.57%)
Dec 09, 2010 4.880 4.891 4.828 4.853 436,365 -0.02(-0.36%)
Dec 08, 2010 4.894 4.915 4.849 4.870 567,972 -0.01(-0.28%)
Dec 07, 2010 4.911 4.925 4.880 4.884 658,266 +0.01(+0.28%)
Dec 06, 2010 4.863 4.873 4.846 4.870 568,938 +0.00(+0.07%)
Dec 03, 2010 4.794 4.870 4.794 4.866 511,219 +0.04(+0.86%)
Dec 02, 2010 4.790 4.832 4.790 4.825 605,070 +0.05(+1.01%)
Dec 01, 2010 4.797 4.828 4.773 4.776 697,598 +0.02(+0.44%)
Nov 30, 2010 4.766 4.797 4.745 4.756 595,731 -0.04(-0.79%)
Nov 29, 2010 4.794 4.797 4.728 4.794 452,351 -0.01(-0.22%)
Nov 26, 2010 4.804 4.821 4.794 4.804 231,389 -0.03(-0.57%)
Nov 24, 2010 4.863 4.832 4.832 4.832 416,563 -0.00(-0.07%)
Nov 23, 2010 4.859 4.859 4.797 4.835 503,474 -0.05(-1.06%)
Nov 22, 2010 4.853 4.901 4.832 4.887 600,941 -0.01(-0.28%)
Nov 19, 2010 4.866 4.904 4.835 4.901 585,687 +0.03(+0.51%)
Nov 18, 2010 4.828 4.882 4.828 4.876 621,263 +0.10(+2.01%)
Nov 17, 2010 4.773 4.804 4.749 4.780 604,113 +0.04(+0.87%)
Nov 16, 2010 4.845 4.848 4.656 4.739 1,091,197 -0.13(-2.61%)
Nov 15, 2010 4.876 4.921 4.862 4.866 478,323 -0.01(-0.21%)
Nov 12, 2010 4.972 4.972 4.863 4.876 722,072 -0.11(-2.20%)
Nov 11, 2010 4.962 5.013 4.958 4.986 536,231 -0.03(-0.59%)
Nov 10, 2010 5.017 5.024 4.948 5.015 716,294 +0.01(+0.11%)
Nov 09, 2010 5.037 5.072 4.982 5.010 783,902 -0.01(-0.27%)
Nov 08, 2010 5.072 5.075 5.013 5.024 827,869 -0.04(-0.75%)
Nov 05, 2010 5.048 5.075 5.030 5.061 598,361 +0.01(+0.27%)
Nov 04, 2010 5.003 5.075 5.000 5.048 1,147,584 +0.07(+1.38%)
Nov 03, 2010 4.948 4.979 4.924 4.979 820,472 +0.05(+0.98%)
Nov 02, 2010 4.965 4.972 4.931 4.931 807,256 -0.01(-0.14%)
Nov 01, 2010 4.924 4.975 4.900 4.938 817,778 +0.01(+0.28%)
Oct 29, 2010 4.900 4.927 4.890 4.924 640,819 +0.03(+0.56%)
Oct 28, 2010 4.910 4.921 4.866 4.897 591,692 -0.01(-0.28%)
Oct 27, 2010 4.907 4.910 4.876 4.910 639,861 +0.00(+0.00%)
Oct 25, 2010 4.914 4.938 4.897 4.910 589,185 +0.03(+0.56%)
Oct 22, 2010 4.897 4.907 4.869 4.883 605,121 +0.01(+0.21%)
Oct 21, 2010 4.903 4.931 4.866 4.872 697,000 +0.00(+0.00%)
Oct 20, 2010 4.859 4.914 4.859 4.872 749,974 +0.02(+0.37%)
Oct 19, 2010 4.892 4.899 4.824 4.854 958,004 -0.06(-1.25%)
Oct 18, 2010 4.858 4.916 4.858 4.916 828,612 +0.02(+0.42%)
Oct 15, 2010 4.906 4.912 4.869 4.895 734,509 +0.01(+0.14%)
Oct 14, 2010 4.872 4.889 4.848 4.889 1,208,251 +0.03(+0.70%)
Oct 13, 2010 4.868 4.899 4.851 4.854 1,393,996 +0.01(+0.21%)
Oct 12, 2010 4.824 4.865 4.793 4.844 816,808 +0.00(+0.00%)
Oct 11, 2010 4.868 4.885 4.824 4.844 859,201 -0.02(-0.49%)
Oct 08, 2010 4.868 4.878 4.854 4.868 792,763 -0.00(-0.07%)
Oct 07, 2010 4.851 4.889 4.831 4.872 1,102,825 +0.04(+0.85%)
Oct 06, 2010 4.841 4.851 4.820 4.831 548,687 -0.00(-0.07%)
Oct 05, 2010 4.793 4.848 4.783 4.834 997,467 +0.08(+1.65%)
Oct 04, 2010 4.800 4.803 4.742 4.756 708,988 -0.06(-1.34%)
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.