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 (%)
Apr 28, 2006 6.975 6.985 6.943 6.979 523,143 +0.03(+0.37%)
Apr 27, 2006 6.822 6.953 6.764 6.953 480,406 +0.13(+1.83%)
Apr 26, 2006 6.822 6.870 6.773 6.828 335,036 +0.02(+0.28%)
Apr 25, 2006 6.841 6.857 6.777 6.809 515,968 -0.04(-0.61%)
Apr 24, 2006 6.809 6.857 6.780 6.850 389,004 +0.04(+0.56%)
Apr 21, 2006 6.770 6.870 6.770 6.812 414,584 +0.05(+0.71%)
Apr 20, 2006 6.735 6.809 6.729 6.764 450,770 +0.04(+0.57%)
Apr 19, 2006 6.703 6.729 6.674 6.725 375,902 -0.00(-0.05%)
Apr 18, 2006 6.658 6.732 6.648 6.729 456,385 +0.12(+1.79%)
Apr 17, 2006 6.636 6.664 6.610 6.610 331,605 -0.03(-0.39%)
Apr 13, 2006 6.642 6.681 6.610 6.636 296,042 -0.01(-0.10%)
Apr 12, 2006 6.652 6.687 6.610 6.642 521,895 -0.04(-0.67%)
Apr 11, 2006 6.716 6.754 6.661 6.687 505,050 -0.08(-1.14%)
Apr 10, 2006 6.834 6.834 6.748 6.764 495,067 -0.05(-0.71%)
Apr 07, 2006 6.924 6.950 6.770 6.812 527,199 -0.12(-1.71%)
Apr 06, 2006 6.956 6.966 6.921 6.931 263,911 -0.04(-0.51%)
Apr 05, 2006 6.950 6.985 6.905 6.966 304,153 +0.02(+0.23%)
Apr 04, 2006 6.966 6.991 6.934 6.950 301,345 +0.00(+0.05%)
Apr 03, 2006 6.911 7.046 6.911 6.947 455,762 +0.01(+0.09%)
Mar 31, 2006 6.950 6.953 6.899 6.940 309,456 +0.03(+0.37%)
Mar 30, 2006 6.959 6.959 6.915 6.915 340,963 -0.07(-1.01%)
Mar 29, 2006 6.940 6.988 6.915 6.985 349,698 +0.07(+1.02%)
Mar 28, 2006 6.931 6.940 6.895 6.915 459,817 +0.02(+0.33%)
Mar 27, 2006 6.947 6.969 6.892 6.892 456,073 -0.04(-0.60%)
Mar 24, 2006 6.959 6.985 6.892 6.934 588,965 -0.02(-0.32%)
Mar 23, 2006 7.017 7.126 6.937 6.956 568,376 -0.07(-1.00%)
Mar 22, 2006 6.934 7.027 6.934 7.027 427,686 -0.01(-0.14%)
Mar 21, 2006 6.972 7.043 6.934 7.036 569,000 +0.07(+1.01%)
Mar 20, 2006 6.972 6.972 6.934 6.966 501,930 +0.00(+0.00%)
Mar 17, 2006 6.975 6.995 6.947 6.966 356,249 +0.00(+0.00%)
Mar 16, 2006 7.040 7.078 6.947 6.966 656,347 -0.03(-0.41%)
Mar 15, 2006 6.860 7.014 6.838 6.995 465,744 +0.15(+2.15%)
Mar 14, 2006 6.876 6.915 6.818 6.847 466,368 -0.01(-0.19%)
Mar 13, 2006 6.809 6.866 6.780 6.860 395,555 +0.08(+1.23%)
Mar 10, 2006 6.796 6.866 6.770 6.777 457,633 -0.04(-0.52%)
Mar 09, 2006 6.799 6.831 6.773 6.812 401,794 +0.02(+0.28%)
Mar 08, 2006 6.940 6.972 6.751 6.793 640,125 -0.15(-2.12%)
Mar 07, 2006 7.052 7.052 6.879 6.940 529,070 -0.08(-1.14%)
Mar 06, 2006 7.024 7.049 6.988 7.020 429,870 -0.01(-0.14%)
Mar 03, 2006 6.988 7.046 6.956 7.030 365,295 +0.04(+0.60%)
Mar 02, 2006 7.040 7.049 6.969 6.988 364,048 -0.05(-0.73%)
Mar 01, 2006 6.943 7.091 6.940 7.040 623,904 +0.07(+1.06%)
Feb 28, 2006 6.985 7.017 6.918 6.966 652,603 -0.02(-0.28%)
Feb 27, 2006 6.860 6.985 6.860 6.985 456,697 +0.07(+1.07%)
Feb 24, 2006 6.857 6.924 6.812 6.911 408,657 +0.09(+1.27%)
Feb 23, 2006 6.889 6.940 6.796 6.825 875,649 -0.09(-1.30%)
Feb 22, 2006 6.806 6.924 6.786 6.915 758,355 +0.13(+1.89%)
Feb 21, 2006 6.764 6.792 6.735 6.786 578,671 +0.03(+0.38%)
Feb 17, 2006 6.777 6.780 6.693 6.761 343,459 +0.01(+0.09%)
Feb 16, 2006 6.729 6.754 6.655 6.754 558,082 +0.02(+0.29%)
Feb 15, 2006 6.754 6.809 6.735 6.735 431,117 -0.06(-0.90%)
Feb 14, 2006 6.793 6.828 6.732 6.796 517,840 +0.00(+0.05%)
Feb 13, 2006 6.764 6.828 6.703 6.793 395,555 +0.01(+0.14%)
Feb 10, 2006 6.713 6.825 6.709 6.783 407,721 +0.07(+1.05%)
Feb 09, 2006 6.713 6.780 6.709 6.713 399,922 -0.00(-0.05%)
Feb 08, 2006 6.725 6.767 6.709 6.716 357,497 -0.03(-0.47%)
Feb 07, 2006 6.831 6.831 6.709 6.748 411,464 -0.02(-0.28%)
Feb 06, 2006 6.767 6.818 6.767 6.767 389,940 -0.01(-0.14%)
Feb 03, 2006 6.757 6.790 6.725 6.777 332,540 +0.02(+0.28%)
Feb 02, 2006 6.754 6.786 6.716 6.757 348,450 -0.02(-0.28%)
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.