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

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

18.56 +0.04 (+0.22%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Mar 31, 2010 4.531 4.544 4.498 4.521 831,013 -0.01(-0.29%)
Mar 30, 2010 4.514 4.554 4.505 4.534 763,286 +0.02(+0.43%)
Mar 29, 2010 4.511 4.544 4.498 4.514 718,658 +0.00(+0.07%)
Mar 26, 2010 4.541 4.576 4.495 4.511 682,809 -0.02(-0.43%)
Mar 25, 2010 4.609 4.635 4.531 4.531 1,129,138 -0.07(-1.42%)
Mar 24, 2010 4.537 4.599 4.537 4.596 652,065 -0.00(-0.08%)
Mar 23, 2010 4.560 4.602 4.557 4.599 532,575 +0.03(+0.72%)
Mar 22, 2010 4.557 4.589 4.537 4.567 489,117 -0.00(-0.05%)
Mar 19, 2010 4.624 4.627 4.527 4.569 794,280 -0.05(-1.05%)
Mar 18, 2010 4.634 4.634 4.608 4.617 657,392 -0.01(-0.14%)
Mar 17, 2010 4.598 4.637 4.598 4.624 899,926 +0.03(+0.70%)
Mar 16, 2010 4.543 4.605 4.540 4.592 1,150,711 +0.05(+1.21%)
Mar 15, 2010 4.514 4.537 4.511 4.537 586,246 -0.03(-0.71%)
Mar 12, 2010 4.585 4.588 4.556 4.569 640,067 +0.00(+0.00%)
Mar 11, 2010 4.530 4.569 4.521 4.569 992,714 +0.02(+0.50%)
Mar 10, 2010 4.511 4.566 4.504 4.546 916,480 +0.04(+0.86%)
Mar 09, 2010 4.449 4.508 4.449 4.508 810,920 +0.05(+1.01%)
Mar 08, 2010 4.443 4.472 4.430 4.462 647,080 +0.03(+0.66%)
Mar 05, 2010 4.362 4.433 4.353 4.433 662,464 +0.10(+2.39%)
Mar 04, 2010 4.340 4.369 4.327 4.330 855,581 +0.00(+0.07%)
Mar 03, 2010 4.343 4.404 4.327 4.327 870,461 -0.02(-0.37%)
Mar 02, 2010 4.343 4.382 4.314 4.343 687,408 +0.02(+0.45%)
Mar 01, 2010 4.281 4.327 4.275 4.323 707,936 +0.06(+1.36%)
Feb 26, 2010 4.243 4.272 4.201 4.265 643,725 +0.05(+1.07%)
Feb 25, 2010 4.181 4.220 4.143 4.220 729,441 +0.01(+0.15%)
Feb 24, 2010 4.184 4.249 4.184 4.214 534,625 +0.03(+0.71%)
Feb 23, 2010 4.201 4.220 4.175 4.184 795,942 -0.03(-0.71%)
Feb 22, 2010 4.239 4.246 4.204 4.214 978,106 -0.04(-0.84%)
Feb 19, 2010 4.220 4.294 4.204 4.249 732,307 -0.01(-0.15%)
Feb 18, 2010 4.249 4.278 4.215 4.256 683,775 +0.02(+0.38%)
Feb 17, 2010 4.217 4.274 4.197 4.239 573,944 +0.08(+1.80%)
Feb 16, 2010 4.139 4.171 4.123 4.164 564,253 +0.06(+1.56%)
Feb 12, 2010 4.087 4.100 4.100 4.100 567,728 -0.00(-0.08%)
Feb 11, 2010 4.023 4.105 4.010 4.103 669,835 +0.08(+2.07%)
Feb 10, 2010 4.001 4.028 3.962 4.020 506,850 +0.02(+0.48%)
Feb 09, 2010 4.030 4.055 3.953 4.001 1,316,837 +0.03(+0.65%)
Feb 08, 2010 4.030 4.030 3.946 3.975 699,585 -0.04(-0.96%)
Feb 05, 2010 4.110 4.123 3.863 4.014 2,049,154 -0.12(-2.79%)
Feb 04, 2010 4.228 4.267 4.129 4.129 850,242 -0.15(-3.59%)
Feb 03, 2010 4.286 4.314 4.260 4.283 568,418 -0.01(-0.30%)
Feb 02, 2010 4.209 4.299 4.209 4.296 637,680 +0.09(+2.21%)
Feb 01, 2010 4.171 4.225 4.161 4.203 659,114 +0.04(+1.01%)
Jan 29, 2010 4.244 4.244 4.107 4.161 953,038 -0.03(-0.69%)
Jan 28, 2010 4.222 4.222 4.190 4.190 1,520,031 +0.02(+0.38%)
Jan 27, 2010 4.241 4.257 4.042 4.174 2,160,154 -0.06(-1.44%)
Jan 26, 2010 4.366 4.377 4.212 4.235 1,576,417 -0.15(-3.51%)
Jan 25, 2010 4.507 4.514 4.373 4.389 1,327,845 -0.10(-2.28%)
Jan 22, 2010 4.559 4.562 4.466 4.491 948,924 -0.07(-1.55%)
Jan 21, 2010 4.661 4.661 4.530 4.562 849,683 -0.08(-1.72%)
Jan 20, 2010 4.610 4.652 4.530 4.642 1,007,110 +0.01(+0.20%)
Jan 19, 2010 4.456 4.632 4.450 4.632 777,479 +0.07(+1.55%)
Jan 15, 2010 4.600 4.562 4.562 4.562 767,681 -0.04(-0.97%)
Jan 14, 2010 4.591 4.629 4.567 4.607 685,329 +0.02(+0.49%)
Jan 13, 2010 4.559 4.584 4.531 4.584 689,406 +0.04(+0.92%)
Jan 12, 2010 4.527 4.543 4.511 4.543 867,951 +0.00(+0.00%)
Jan 11, 2010 4.581 4.581 4.511 4.543 715,765 -0.03(-0.56%)
Jan 08, 2010 4.511 4.568 4.498 4.568 634,383 +0.07(+1.57%)
Jan 07, 2010 4.514 4.523 4.488 4.498 800,154 -0.02(-0.36%)
Jan 06, 2010 4.498 4.517 4.475 4.514 900,642 +0.00(+0.07%)
Jan 05, 2010 4.376 4.517 4.369 4.511 947,801 +0.07(+1.66%)
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.