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

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

18.60 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 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 (%)
May 30, 2014 8.129 8.157 8.115 8.143 326,045 +0.03(+0.40%)
May 29, 2014 8.111 8.120 8.073 8.111 311,097 +0.01(+0.17%)
May 28, 2014 8.101 8.101 8.069 8.097 374,483 +0.02(+0.23%)
May 27, 2014 8.078 8.111 8.040 8.078 300,634 +0.03(+0.41%)
May 23, 2014 8.045 8.045 8.045 8.045 271,034 +0.02(+0.23%)
May 22, 2014 8.003 8.036 7.994 8.026 219,281 +0.04(+0.53%)
May 21, 2014 7.947 7.994 7.933 7.984 516,462 +0.03(+0.37%)
May 20, 2014 7.969 7.983 7.927 7.955 322,123 +0.00(+0.00%)
May 19, 2014 7.960 7.988 7.937 7.955 348,337 +0.00(+0.00%)
May 16, 2014 7.946 7.988 7.941 7.955 249,258 +0.01(+0.12%)
May 15, 2014 7.983 8.002 7.885 7.946 356,104 -0.03(-0.35%)
May 14, 2014 8.053 8.095 7.964 7.974 468,345 -0.07(-0.81%)
May 13, 2014 8.081 8.104 8.020 8.039 331,909 -0.04(-0.52%)
May 12, 2014 8.062 8.090 8.039 8.081 277,614 +0.05(+0.58%)
May 09, 2014 7.983 8.034 7.964 8.034 303,902 +0.04(+0.46%)
May 08, 2014 7.983 8.039 7.974 7.997 282,572 +0.02(+0.23%)
May 07, 2014 7.946 7.983 7.904 7.978 255,489 +0.06(+0.76%)
May 06, 2014 7.932 7.937 7.881 7.918 233,647 -0.01(-0.18%)
May 05, 2014 7.941 7.941 7.876 7.932 361,368 -0.01(-0.18%)
May 02, 2014 7.964 7.988 7.937 7.946 259,870 -0.00(-0.06%)
May 01, 2014 7.955 7.969 7.932 7.950 360,800 +0.01(+0.18%)
Apr 30, 2014 7.867 7.941 7.858 7.937 411,724 +0.10(+1.24%)
Apr 29, 2014 7.811 7.853 7.793 7.839 270,566 +0.03(+0.42%)
Apr 28, 2014 7.811 7.825 7.769 7.806 282,773 +0.03(+0.42%)
Apr 25, 2014 7.760 7.774 7.727 7.774 324,516 +0.01(+0.12%)
Apr 24, 2014 7.802 7.816 7.718 7.765 707,920 -0.01(-0.18%)
Apr 23, 2014 7.890 7.890 7.751 7.779 658,156 -0.08(-1.06%)
Apr 22, 2014 7.816 7.867 7.793 7.862 367,142 +0.07(+0.83%)
Apr 21, 2014 7.760 7.830 7.755 7.797 280,205 +0.02(+0.25%)
Apr 17, 2014 7.731 7.777 7.777 7.777 275,635 +0.05(+0.60%)
Apr 16, 2014 7.657 7.731 7.643 7.731 314,270 +0.11(+1.39%)
Apr 15, 2014 7.625 7.667 7.574 7.625 386,245 +0.00(+0.00%)
Apr 14, 2014 7.639 7.694 7.593 7.625 325,018 +0.03(+0.36%)
Apr 11, 2014 7.643 7.643 7.574 7.597 264,978 -0.06(-0.78%)
Apr 10, 2014 7.750 7.777 7.653 7.657 384,850 -0.10(-1.31%)
Apr 09, 2014 7.699 7.768 7.657 7.759 445,430 +0.08(+1.08%)
Apr 08, 2014 7.643 7.690 7.602 7.676 333,341 +0.02(+0.30%)
Apr 07, 2014 7.717 7.722 7.643 7.653 357,092 -0.09(-1.19%)
Apr 04, 2014 7.833 7.847 7.713 7.745 376,880 -0.02(-0.30%)
Apr 03, 2014 7.782 7.787 7.740 7.768 310,886 +0.03(+0.36%)
Apr 02, 2014 7.773 7.796 7.713 7.740 898,991 -0.06(-0.71%)
Apr 01, 2014 7.750 7.796 7.745 7.796 401,923 +0.05(+0.66%)
Mar 31, 2014 7.810 7.810 7.740 7.745 429,942 +0.01(+0.12%)
Mar 28, 2014 7.708 7.764 7.704 7.736 285,964 +0.03(+0.36%)
Mar 27, 2014 7.690 7.708 7.648 7.708 173,849 +0.01(+0.18%)
Mar 26, 2014 7.722 7.764 7.690 7.694 215,160 -0.02(-0.30%)
Mar 25, 2014 7.676 7.727 7.667 7.717 284,450 +0.06(+0.84%)
Mar 24, 2014 7.713 7.731 7.602 7.653 446,125 -0.03(-0.42%)
Mar 21, 2014 7.717 7.740 7.671 7.685 236,380 -0.04(-0.54%)
Mar 20, 2014 7.708 7.740 7.662 7.727 244,309 +0.02(+0.19%)
Mar 19, 2014 7.748 7.757 7.712 7.712 261,008 -0.06(-0.71%)
Mar 18, 2014 7.698 7.771 7.698 7.767 190,924 +0.07(+0.95%)
Mar 17, 2014 7.725 7.744 7.679 7.693 271,552 +0.02(+0.30%)
Mar 14, 2014 7.647 7.689 7.611 7.670 343,113 +0.00(+0.00%)
Mar 13, 2014 7.776 7.803 7.638 7.670 284,131 -0.09(-1.18%)
Mar 12, 2014 7.721 7.767 7.698 7.762 203,823 +0.01(+0.07%)
Mar 11, 2014 7.794 7.826 7.735 7.757 416,209 -0.04(-0.54%)
Mar 10, 2014 7.794 7.836 7.767 7.799 227,975 -0.01(-0.18%)
Mar 07, 2014 7.840 7.849 7.799 7.813 238,843 -0.03(-0.35%)
Mar 06, 2014 7.808 7.890 7.808 7.840 322,168 +0.04(+0.47%)
Mar 05, 2014 7.803 7.826 7.753 7.803 294,910 +0.01(+0.18%)
Mar 04, 2014 7.799 7.831 7.780 7.790 406,209 +0.03(+0.41%)
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.