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 (%)
Apr 30, 2009 2.885 2.904 2.843 2.872 1,024,032 +0.06(+2.05%)
Apr 29, 2009 2.789 2.882 2.786 2.815 843,711 +0.06(+2.33%)
Apr 28, 2009 2.696 2.786 2.696 2.750 539,421 +0.01(+0.35%)
Apr 27, 2009 2.734 2.779 2.709 2.741 764,666 -0.03(-1.16%)
Apr 24, 2009 2.744 2.782 2.741 2.773 752,852 +0.05(+2.00%)
Apr 23, 2009 2.744 2.744 2.661 2.718 1,229,986 -0.01(-0.24%)
Apr 22, 2009 2.709 2.792 2.706 2.725 983,578 -0.04(-1.28%)
Apr 21, 2009 2.654 2.763 2.654 2.760 829,324 +0.03(+1.06%)
Apr 20, 2009 2.815 2.815 2.715 2.731 716,809 -0.12(-4.05%)
Apr 17, 2009 2.872 2.872 2.831 2.847 748,968 -0.01(-0.23%)
Apr 16, 2009 2.799 2.869 2.766 2.853 932,830 +0.09(+3.13%)
Apr 15, 2009 2.709 2.773 2.709 2.766 473,062 +0.03(+1.05%)
Apr 14, 2009 2.754 2.815 2.725 2.738 726,265 -0.04(-1.61%)
Apr 13, 2009 2.728 2.808 2.693 2.782 890,891 +0.01(+0.35%)
Apr 09, 2009 2.722 2.792 2.709 2.773 754,827 +0.13(+5.10%)
Apr 08, 2009 2.632 2.693 2.622 2.638 781,985 +0.02(+0.73%)
Apr 07, 2009 2.645 2.686 2.616 2.619 1,014,867 -0.10(-3.66%)
Apr 06, 2009 2.686 2.722 2.661 2.718 547,319 -0.04(-1.62%)
Apr 03, 2009 2.690 2.770 2.651 2.763 1,279,112 +0.05(+1.77%)
Apr 02, 2009 2.670 2.757 2.670 2.715 979,370 +0.10(+3.67%)
Apr 01, 2009 2.510 2.629 2.510 2.619 992,456 +0.05(+2.00%)
Mar 31, 2009 2.532 2.593 2.532 2.568 1,422,710 +0.05(+1.91%)
Mar 30, 2009 2.558 2.561 2.468 2.520 1,325,256 -0.21(-7.64%)
Mar 26, 2009 2.661 2.744 2.657 2.728 703,133 +0.09(+3.40%)
Mar 25, 2009 2.548 2.651 2.548 2.638 1,041,954 +0.05(+2.11%)
Mar 24, 2009 2.581 2.619 2.548 2.584 1,060,883 -0.02(-0.62%)
Mar 23, 2009 2.537 2.609 2.537 2.600 957,019 +0.18(+7.56%)
Mar 20, 2009 2.433 2.497 2.404 2.417 561,098 -0.06(-2.58%)
Mar 19, 2009 2.520 2.571 2.468 2.481 734,587 +0.00(+0.00%)
Mar 18, 2009 2.375 2.532 2.343 2.481 1,273,762 +0.09(+3.89%)
Mar 17, 2009 2.347 2.398 2.318 2.388 1,057,389 +0.06(+2.48%)
Mar 16, 2009 2.356 2.411 2.330 2.330 906,058 +0.01(+0.28%)
Mar 13, 2009 2.369 2.385 2.270 2.324 0 -0.01(-0.55%)
Mar 12, 2009 2.215 2.337 2.183 2.337 756,636 +0.11(+4.89%)
Mar 11, 2009 2.148 2.241 2.126 2.228 919,285 +0.08(+3.73%)
Mar 10, 2009 2.042 2.154 2.042 2.148 1,248,519 +0.13(+6.18%)
Mar 09, 2009 2.052 2.100 1.997 2.023 1,924,950 -0.06(-3.07%)
Mar 06, 2009 2.109 2.145 1.997 2.087 0 +0.00(+0.15%)
Mar 05, 2009 2.090 2.145 2.073 2.084 1,279,324 -0.08(-3.70%)
Mar 04, 2009 2.080 2.186 2.080 2.164 1,709,313 +0.01(+0.30%)
Mar 02, 2009 2.302 2.343 2.154 2.157 1,320,590 -0.25(-10.55%)
Feb 27, 2009 2.452 2.472 2.404 2.412 0 -0.07(-2.92%)
Feb 26, 2009 2.494 2.526 2.459 2.484 785,033 +0.02(+0.78%)
Feb 25, 2009 2.430 2.506 2.414 2.465 808,342 +0.00(+0.13%)
Feb 24, 2009 2.452 2.481 2.324 2.462 1,946,029 +0.09(+3.64%)
Feb 23, 2009 2.516 2.542 2.350 2.375 2,073,077 -0.12(-4.76%)
Feb 20, 2009 2.449 2.581 2.404 2.494 2,253,903 -0.09(-3.35%)
Feb 19, 2009 2.706 2.725 2.561 2.581 993,907 -0.10(-3.59%)
Feb 18, 2009 2.728 2.750 2.632 2.677 824,701 -0.10(-3.58%)
Feb 17, 2009 2.946 2.946 2.747 2.776 1,859,899 -0.23(-7.77%)
Feb 13, 2009 3.029 3.061 3.000 3.010 1,020,735 -0.02(-0.63%)
Feb 12, 2009 3.020 3.039 2.968 3.029 1,101,715 -0.05(-1.77%)
Feb 11, 2009 3.100 3.167 3.055 3.084 832,494 -0.06(-1.94%)
Feb 10, 2009 3.199 3.251 3.093 3.145 628,093 -0.11(-3.35%)
Feb 09, 2009 3.206 3.263 3.180 3.254 672,830 +0.02(+0.69%)
Feb 06, 2009 3.177 3.257 3.177 3.231 929,938 +0.04(+1.10%)
Feb 05, 2009 3.061 3.198 3.061 3.196 954,058 +0.05(+1.73%)
Feb 04, 2009 3.122 3.202 3.113 3.142 766,619 +0.02(+0.72%)
Feb 03, 2009 3.065 3.119 3.036 3.119 1,093,342 +0.05(+1.78%)
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.