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 (%)
Jun 30, 2004 5.257 5.385 5.222 5.385 720,921 +0.15(+2.88%)
Jun 29, 2004 5.228 5.267 5.225 5.235 715,930 -0.01(-0.12%)
Jun 28, 2004 5.450 5.450 5.193 5.241 838,839 -0.17(-3.14%)
Jun 25, 2004 5.376 5.469 5.369 5.411 493,820 -0.01(-0.12%)
Jun 24, 2004 5.366 5.443 5.353 5.418 593,644 -0.02(-0.30%)
Jun 23, 2004 5.405 5.491 5.398 5.434 587,093 +0.01(+0.18%)
Jun 22, 2004 5.466 5.504 5.418 5.424 520,648 -0.07(-1.34%)
Jun 21, 2004 5.430 5.507 5.424 5.498 528,758 +0.06(+1.06%)
Jun 18, 2004 5.446 5.450 5.389 5.440 377,774 -0.01(-0.12%)
Jun 17, 2004 5.414 5.526 5.392 5.446 396,491 +0.00(+0.06%)
Jun 16, 2004 5.450 5.498 5.401 5.443 379,957 -0.01(-0.12%)
Jun 15, 2004 5.514 5.562 5.389 5.450 559,954 -0.05(-0.87%)
Jun 14, 2004 5.549 5.552 5.453 5.498 396,179 -0.05(-0.98%)
Jun 10, 2004 5.619 5.658 5.514 5.552 413,960 -0.08(-1.48%)
Jun 09, 2004 5.610 5.664 5.594 5.635 353,753 +0.04(+0.69%)
Jun 08, 2004 5.645 5.684 5.587 5.597 320,998 -0.04(-0.80%)
Jun 07, 2004 5.706 5.751 5.642 5.642 432,365 -0.02(-0.28%)
Jun 04, 2004 5.555 5.770 5.549 5.658 460,441 +0.11(+1.91%)
Jun 03, 2004 5.616 5.658 5.517 5.552 335,036 -0.03(-0.52%)
Jun 02, 2004 5.546 5.603 5.539 5.581 332,852 +0.04(+0.69%)
Jun 01, 2004 5.485 5.575 5.485 5.543 318,191 +0.03(+0.52%)
May 28, 2004 5.453 5.575 5.446 5.514 380,893 +0.06(+1.12%)
May 27, 2004 5.366 5.478 5.334 5.453 499,123 +0.06(+1.13%)
May 26, 2004 5.446 5.450 5.299 5.392 586,781 -0.03(-0.47%)
May 25, 2004 5.389 5.443 5.289 5.418 707,195 -0.01(-0.12%)
May 24, 2004 5.401 5.450 5.305 5.424 442,348 -0.02(-0.41%)
May 21, 2004 5.276 5.530 5.273 5.446 564,009 +0.18(+3.35%)
May 20, 2004 5.222 5.369 5.203 5.270 486,957 +0.02(+0.31%)
May 19, 2004 5.238 5.334 5.200 5.254 706,571 +0.06(+1.11%)
May 18, 2004 5.081 5.196 5.081 5.196 922,442 +0.10(+2.01%)
May 17, 2004 5.097 5.103 5.049 5.094 698,772 -0.00(-0.06%)
May 14, 2004 5.113 5.145 5.071 5.097 1,268,085 -0.04(-0.87%)
May 13, 2004 5.209 5.225 5.097 5.142 712,498 -0.02(-0.37%)
May 12, 2004 5.337 5.382 5.017 5.161 1,093,080 -0.10(-1.83%)
May 11, 2004 5.193 5.321 5.017 5.257 854,436 +0.10(+1.86%)
May 10, 2004 5.273 5.273 4.889 5.161 1,789,357 -0.19(-3.59%)
May 07, 2004 5.440 5.466 5.209 5.353 998,246 -0.13(-2.45%)
May 06, 2004 5.517 5.594 5.466 5.488 476,038 -0.05(-0.93%)
May 05, 2004 5.632 5.632 5.514 5.539 492,572 -0.04(-0.80%)
May 04, 2004 5.562 5.642 5.552 5.584 613,297 +0.04(+0.69%)
May 03, 2004 5.594 5.626 5.517 5.546 355,937 +0.02(+0.29%)
Apr 30, 2004 5.510 5.578 5.418 5.530 578,359 -0.01(-0.23%)
Apr 29, 2004 5.498 5.543 5.488 5.543 506,610 +0.03(+0.46%)
Apr 28, 2004 5.546 5.594 5.482 5.517 656,347 -0.16(-2.77%)
Apr 27, 2004 5.690 5.719 5.434 5.674 1,282,435 -0.05(-0.84%)
Apr 26, 2004 5.754 5.802 5.610 5.722 748,997 +0.00(+0.00%)
Apr 23, 2004 5.684 5.812 5.674 5.722 413,648 -0.02(-0.34%)
Apr 22, 2004 5.735 5.796 5.610 5.741 917,139 -0.11(-1.86%)
Apr 21, 2004 5.882 5.946 5.802 5.850 505,674 -0.05(-0.92%)
Apr 20, 2004 6.007 6.052 5.866 5.905 381,829 -0.10(-1.71%)
Apr 19, 2004 5.930 6.055 5.905 6.007 365,295 +0.01(+0.21%)
Apr 16, 2004 5.764 5.995 5.741 5.995 391,187 +0.29(+5.06%)
Apr 15, 2004 5.751 5.770 5.597 5.706 623,280 -0.00(-0.06%)
Apr 14, 2004 5.825 5.863 5.642 5.709 1,102,126 -0.28(-4.61%)
Apr 13, 2004 6.158 6.168 5.962 5.985 672,568 -0.20(-3.16%)
Apr 12, 2004 6.225 6.248 6.171 6.180 284,188 -0.05(-0.77%)
Apr 08, 2004 6.184 6.248 6.177 6.229 159,407 +0.03(+0.52%)
Apr 07, 2004 6.190 6.245 6.174 6.196 186,547 -0.02(-0.36%)
Apr 06, 2004 6.219 6.235 6.187 6.219 295,418 +0.03(+0.52%)
Apr 05, 2004 6.280 6.283 6.180 6.187 329,733 -0.13(-1.98%)
Apr 02, 2004 6.305 6.312 6.219 6.312 300,721 +0.04(+0.72%)
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.