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

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

18.52 -0.04 (-0.22%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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, 2016 7.740 7.807 7.702 7.702 501,814 -0.02(-0.28%)
Mar 30, 2016 7.681 7.750 7.665 7.724 316,771 +0.06(+0.77%)
Mar 29, 2016 7.601 7.676 7.574 7.665 368,429 +0.06(+0.84%)
Mar 28, 2016 7.580 7.617 7.580 7.601 183,026 +0.03(+0.42%)
Mar 24, 2016 7.569 7.569 7.569 7.569 233,946 -0.06(-0.77%)
Mar 23, 2016 7.708 7.729 7.596 7.628 400,095 -0.11(-1.45%)
Mar 22, 2016 7.708 7.788 7.708 7.740 192,652 +0.00(+0.02%)
Mar 21, 2016 7.733 7.759 7.702 7.738 310,436 +0.01(+0.14%)
Mar 18, 2016 7.712 7.759 7.691 7.728 236,232 +0.01(+0.14%)
Mar 17, 2016 7.675 7.738 7.648 7.717 233,945 +0.06(+0.76%)
Mar 16, 2016 7.569 7.659 7.564 7.659 282,151 +0.09(+1.21%)
Mar 15, 2016 7.548 7.579 7.537 7.567 220,653 -0.04(-0.58%)
Mar 14, 2016 7.574 7.632 7.521 7.611 249,428 +0.03(+0.42%)
Mar 11, 2016 7.468 7.585 7.468 7.579 193,020 +0.14(+1.85%)
Mar 10, 2016 7.505 7.527 7.410 7.442 176,914 -0.01(-0.07%)
Mar 09, 2016 7.431 7.489 7.415 7.447 174,491 +0.03(+0.43%)
Mar 08, 2016 7.452 7.458 7.404 7.415 248,131 -0.07(-0.92%)
Mar 07, 2016 7.426 7.516 7.426 7.484 343,548 +0.01(+0.07%)
Mar 04, 2016 7.431 7.527 7.421 7.479 334,262 +0.04(+0.50%)
Mar 03, 2016 7.447 7.458 7.407 7.442 247,398 +0.02(+0.29%)
Mar 02, 2016 7.362 7.453 7.357 7.421 252,192 +0.03(+0.43%)
Mar 01, 2016 7.235 7.389 7.235 7.389 309,685 +0.20(+2.72%)
Feb 29, 2016 7.299 7.331 7.182 7.193 348,855 -0.10(-1.38%)
Feb 26, 2016 7.235 7.304 7.220 7.294 337,298 +0.10(+1.32%)
Feb 25, 2016 7.172 7.220 7.140 7.198 162,496 +0.06(+0.82%)
Feb 24, 2016 7.034 7.172 6.971 7.140 299,655 +0.03(+0.45%)
Feb 23, 2016 7.151 7.172 7.082 7.108 343,920 -0.07(-0.96%)
Feb 22, 2016 7.114 7.209 7.103 7.177 425,414 +0.12(+1.65%)
Feb 19, 2016 7.034 7.114 7.003 7.061 274,618 -0.01(-0.15%)
Feb 18, 2016 7.103 7.145 7.061 7.071 481,047 -0.01(-0.21%)
Feb 17, 2016 6.986 7.096 6.949 7.086 344,154 +0.16(+2.35%)
Feb 16, 2016 6.949 6.965 6.881 6.923 331,182 +0.07(+1.00%)
Feb 12, 2016 6.723 6.855 6.855 6.855 490,605 +0.09(+1.40%)
Feb 11, 2016 6.776 6.797 6.618 6.760 622,094 -0.09(-1.38%)
Feb 10, 2016 6.886 6.957 6.855 6.855 247,065 -0.02(-0.23%)
Feb 09, 2016 6.865 6.939 6.829 6.871 487,342 -0.13(-1.88%)
Feb 08, 2016 7.065 7.065 6.881 7.002 390,466 -0.16(-2.20%)
Feb 05, 2016 7.275 7.275 7.138 7.159 260,850 -0.14(-1.94%)
Feb 04, 2016 7.285 7.366 7.259 7.301 361,917 -0.04(-0.50%)
Feb 03, 2016 7.338 7.370 7.233 7.338 282,856 +0.03(+0.36%)
Feb 02, 2016 7.328 7.354 7.270 7.312 335,144 -0.13(-1.69%)
Feb 01, 2016 7.396 7.438 7.338 7.438 300,760 +0.02(+0.21%)
Jan 29, 2016 7.296 7.422 7.285 7.422 446,264 +0.18(+2.54%)
Jan 28, 2016 7.159 7.301 7.149 7.238 408,885 +0.11(+1.55%)
Jan 27, 2016 7.128 7.238 7.096 7.128 492,423 -0.05(-0.66%)
Jan 26, 2016 7.096 7.222 7.096 7.175 503,733 +0.08(+1.11%)
Jan 25, 2016 7.249 7.249 7.070 7.096 550,281 -0.16(-2.24%)
Jan 22, 2016 7.086 7.264 7.083 7.259 499,147 +0.25(+3.60%)
Jan 21, 2016 6.818 7.054 6.818 7.007 669,285 +0.18(+2.69%)
Jan 20, 2016 6.834 6.949 6.634 6.823 887,594 -0.16(-2.24%)
Jan 19, 2016 7.178 7.178 6.964 6.980 651,443 -0.10(-1.40%)
Jan 15, 2016 7.172 7.079 7.079 7.079 935,254 -0.28(-3.82%)
Jan 14, 2016 7.370 7.485 7.240 7.360 677,784 -0.01(-0.14%)
Jan 13, 2016 7.626 7.653 7.329 7.370 541,118 -0.20(-2.68%)
Jan 12, 2016 7.584 7.626 7.511 7.574 303,801 +0.04(+0.48%)
Jan 11, 2016 7.668 7.668 7.459 7.537 533,187 -0.11(-1.43%)
Jan 08, 2016 7.741 7.767 7.647 7.647 541,985 -0.07(-0.88%)
Jan 07, 2016 7.814 7.829 7.695 7.714 499,713 -0.18(-2.25%)
Jan 06, 2016 7.907 7.975 7.866 7.892 427,838 -0.09(-1.11%)
Jan 05, 2016 7.980 8.001 7.943 7.980 343,116 +0.00(+0.00%)
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.