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

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

18.62 +0.06 (+0.32%)
Streaming Delayed Price Updated: 2:00 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 (%)
Mar 30, 2012 5.646 5.681 5.619 5.634 485,275 +0.03(+0.49%)
Mar 29, 2012 5.587 5.611 5.557 5.607 427,812 -0.02(-0.41%)
Mar 28, 2012 5.611 5.630 5.560 5.630 369,871 +0.03(+0.56%)
Mar 27, 2012 5.603 5.626 5.598 5.599 431,135 -0.00(-0.07%)
Mar 26, 2012 5.630 5.650 5.572 5.603 592,887 +0.03(+0.56%)
Mar 23, 2012 5.587 5.603 5.545 5.572 464,323 -0.01(-0.14%)
Mar 22, 2012 5.568 5.661 5.556 5.580 728,686 -0.03(-0.55%)
Mar 21, 2012 5.619 5.634 5.592 5.611 312,978 -0.02(-0.40%)
Mar 20, 2012 5.633 5.633 5.560 5.633 406,848 +0.01(+0.14%)
Mar 19, 2012 5.606 5.625 5.602 5.625 415,575 +0.02(+0.34%)
Mar 16, 2012 5.560 5.610 5.560 5.606 391,753 +0.07(+1.19%)
Mar 15, 2012 5.529 5.575 5.529 5.540 522,400 +0.04(+0.70%)
Mar 14, 2012 5.579 5.602 5.502 5.502 807,887 -0.06(-1.11%)
Mar 13, 2012 5.544 5.618 5.536 5.564 522,938 +0.04(+0.70%)
Mar 12, 2012 5.552 5.583 5.521 5.525 464,229 -0.01(-0.14%)
Mar 09, 2012 5.567 5.627 5.533 5.533 384,185 -0.03(-0.56%)
Mar 08, 2012 5.641 5.641 5.560 5.564 463,919 -0.00(-0.07%)
Mar 07, 2012 5.645 5.645 5.513 5.567 644,622 -0.04(-0.76%)
Mar 06, 2012 5.645 5.645 5.475 5.610 1,441,462 -0.08(-1.36%)
Mar 05, 2012 5.579 5.691 5.552 5.687 1,104,033 +0.12(+2.15%)
Mar 02, 2012 5.606 5.625 5.567 5.567 1,131,085 -0.05(-0.83%)
Mar 01, 2012 5.579 5.614 5.567 5.614 845,109 +0.05(+0.83%)
Feb 29, 2012 5.594 5.602 5.548 5.567 610,873 +0.00(+0.07%)
Feb 28, 2012 5.517 5.567 5.509 5.564 427,167 +0.04(+0.77%)
Feb 27, 2012 5.513 5.521 5.478 5.521 611,740 +0.01(+0.14%)
Feb 24, 2012 5.459 5.513 5.455 5.513 534,554 +0.08(+1.49%)
Feb 23, 2012 5.401 5.448 5.390 5.432 571,031 +0.02(+0.29%)
Feb 22, 2012 5.451 5.459 5.401 5.417 616,644 -0.03(-0.64%)
Feb 21, 2012 5.548 5.552 5.451 5.451 691,590 -0.10(-1.81%)
Feb 17, 2012 5.506 5.552 5.490 5.552 415,820 +0.07(+1.36%)
Feb 16, 2012 5.454 5.477 5.435 5.477 558,559 +0.03(+0.63%)
Feb 15, 2012 5.497 5.520 5.435 5.443 808,423 -0.03(-0.63%)
Feb 14, 2012 5.470 5.489 5.416 5.477 720,940 +0.01(+0.14%)
Feb 13, 2012 5.428 5.474 5.416 5.470 597,752 +0.10(+1.79%)
Feb 10, 2012 5.397 5.401 5.351 5.374 765,022 -0.08(-1.41%)
Feb 09, 2012 5.405 5.451 5.385 5.451 638,083 +0.05(+0.85%)
Feb 08, 2012 5.355 5.412 5.355 5.405 627,183 +0.05(+0.86%)
Feb 07, 2012 5.355 5.393 5.339 5.358 614,887 -0.00(-0.07%)
Feb 06, 2012 5.358 5.366 5.324 5.362 605,029 -0.02(-0.43%)
Feb 03, 2012 5.405 5.408 5.374 5.385 612,576 +0.05(+0.94%)
Feb 02, 2012 5.286 5.335 5.236 5.335 559,581 +0.03(+0.51%)
Feb 01, 2012 5.332 5.374 5.305 5.309 572,448 +0.01(+0.14%)
Jan 31, 2012 5.293 5.320 5.266 5.301 511,439 +0.03(+0.66%)
Jan 30, 2012 5.232 5.289 5.174 5.266 744,707 +0.00(+0.00%)
Jan 27, 2012 5.213 5.278 5.211 5.266 435,500 +0.02(+0.37%)
Jan 26, 2012 5.239 5.270 5.216 5.247 859,302 +0.03(+0.51%)
Jan 25, 2012 5.128 5.220 5.109 5.220 693,082 +0.08(+1.64%)
Jan 24, 2012 5.147 5.159 5.101 5.136 534,521 -0.05(-0.96%)
Jan 23, 2012 5.167 5.213 5.155 5.186 608,837 +0.03(+0.60%)
Jan 20, 2012 5.090 5.155 5.078 5.155 843,483 +0.07(+1.28%)
Jan 19, 2012 4.998 5.094 4.990 5.090 757,900 +0.12(+2.31%)
Jan 18, 2012 4.925 4.982 4.925 4.975 491,301 +0.03(+0.70%)
Jan 17, 2012 4.948 4.982 4.940 4.940 691,467 +0.02(+0.47%)
Jan 13, 2012 4.921 4.932 4.883 4.917 503,858 -0.05(-0.93%)
Jan 12, 2012 4.940 4.978 4.940 4.963 920,032 +0.01(+0.23%)
Jan 11, 2012 4.940 4.955 4.917 4.952 506,286 -0.01(-0.15%)
Jan 10, 2012 4.921 4.975 4.921 4.959 488,148 +0.08(+1.57%)
Jan 09, 2012 4.883 4.906 4.840 4.883 711,326 +0.00(+0.00%)
Jan 06, 2012 4.817 4.883 4.794 4.883 611,898 +0.07(+1.35%)
Jan 05, 2012 4.752 4.823 4.729 4.817 809,191 +0.04(+0.80%)
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.