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 29, 2012 5.289 5.317 5.250 5.297 771,765 +0.12(+2.31%)
Jun 28, 2012 5.126 5.190 5.098 5.178 506,064 +0.03(+0.54%)
Jun 27, 2012 5.154 5.196 5.134 5.150 425,982 +0.02(+0.47%)
Jun 26, 2012 5.182 5.194 5.126 5.126 471,790 -0.03(-0.62%)
Jun 25, 2012 5.166 5.174 5.118 5.158 323,304 -0.04(-0.84%)
Jun 22, 2012 5.198 5.210 5.178 5.202 236,745 +0.02(+0.38%)
Jun 21, 2012 5.269 5.281 5.162 5.182 435,796 -0.10(-1.89%)
Jun 20, 2012 5.261 5.297 5.242 5.281 366,601 +0.01(+0.17%)
Jun 19, 2012 5.245 5.272 5.237 5.272 501,802 +0.04(+0.76%)
Jun 18, 2012 5.193 5.237 5.178 5.233 415,721 +0.00(+0.00%)
Jun 15, 2012 5.170 5.237 5.150 5.233 460,637 +0.07(+1.30%)
Jun 14, 2012 5.114 5.166 5.099 5.166 314,169 +0.08(+1.48%)
Jun 13, 2012 5.102 5.162 5.071 5.091 276,388 -0.03(-0.54%)
Jun 12, 2012 5.079 5.130 5.051 5.118 302,947 +0.05(+1.01%)
Jun 11, 2012 5.142 5.150 5.067 5.067 306,816 -0.03(-0.62%)
Jun 08, 2012 5.047 5.099 5.027 5.099 410,484 +0.03(+0.55%)
Jun 07, 2012 5.158 5.178 5.051 5.071 554,032 -0.03(-0.54%)
Jun 06, 2012 5.000 5.122 5.000 5.099 428,466 +0.12(+2.38%)
Jun 05, 2012 4.921 5.000 4.905 4.980 391,528 +0.08(+1.53%)
Jun 04, 2012 4.952 4.960 4.901 4.905 1,039,444 -0.05(-0.96%)
Jun 01, 2012 5.047 5.047 4.940 4.952 935,976 -0.16(-3.09%)
May 31, 2012 5.154 5.162 5.087 5.110 473,834 -0.02(-0.39%)
May 30, 2012 5.170 5.170 5.099 5.130 345,322 -0.08(-1.52%)
May 29, 2012 5.170 5.229 5.166 5.209 397,977 +0.08(+1.62%)
May 25, 2012 5.027 5.134 5.027 5.126 246,558 +0.03(+0.62%)
May 24, 2012 5.174 5.182 5.083 5.095 450,362 -0.06(-1.07%)
May 23, 2012 5.118 5.158 5.070 5.150 432,762 +0.00(+0.00%)
May 22, 2012 5.182 5.233 5.138 5.150 422,593 +0.00(+0.02%)
May 21, 2012 5.086 5.152 5.070 5.149 527,163 +0.07(+1.47%)
May 18, 2012 5.161 5.161 5.043 5.074 536,733 -0.06(-1.22%)
May 17, 2012 5.200 5.216 5.129 5.137 1,042,458 -0.06(-1.13%)
May 16, 2012 5.290 5.310 5.172 5.196 748,975 -0.08(-1.56%)
May 15, 2012 5.318 5.343 5.255 5.278 613,709 -0.05(-1.03%)
May 14, 2012 5.408 5.412 5.314 5.333 622,459 -0.11(-2.02%)
May 11, 2012 5.447 5.518 5.443 5.443 482,738 -0.02(-0.36%)
May 10, 2012 5.502 5.510 5.451 5.463 316,169 +0.02(+0.29%)
May 09, 2012 5.478 5.490 5.443 5.447 587,865 -0.09(-1.63%)
May 08, 2012 5.545 5.545 5.474 5.537 508,244 -0.03(-0.56%)
May 07, 2012 5.553 5.576 5.549 5.569 381,468 -0.02(-0.28%)
May 04, 2012 5.635 5.649 5.533 5.584 600,600 -0.09(-1.56%)
May 03, 2012 5.682 5.682 5.627 5.673 336,495 -0.01(-0.17%)
May 02, 2012 5.635 5.682 5.613 5.682 379,448 +0.03(+0.49%)
May 01, 2012 5.670 5.706 5.655 5.655 439,194 -0.02(-0.28%)
Apr 30, 2012 5.694 5.714 5.647 5.670 501,892 -0.02(-0.41%)
Apr 27, 2012 5.643 5.698 5.616 5.694 425,349 +0.07(+1.18%)
Apr 26, 2012 5.553 5.639 5.541 5.627 513,538 +0.07(+1.34%)
Apr 25, 2012 5.553 5.592 5.525 5.553 443,276 +0.04(+0.64%)
Apr 24, 2012 5.498 5.521 5.470 5.518 439,270 +0.01(+0.14%)
Apr 23, 2012 5.502 5.510 5.455 5.510 519,885 -0.03(-0.50%)
Apr 20, 2012 5.588 5.604 5.529 5.537 300,753 -0.04(-0.70%)
Apr 19, 2012 5.619 5.622 5.537 5.576 321,394 -0.04(-0.75%)
Apr 18, 2012 5.576 5.619 5.569 5.619 415,487 +0.03(+0.56%)
Apr 17, 2012 5.548 5.599 5.548 5.587 364,128 +0.05(+0.91%)
Apr 16, 2012 5.498 5.556 5.451 5.537 639,985 +0.05(+0.92%)
Apr 13, 2012 5.494 5.509 5.451 5.486 431,729 -0.04(-0.63%)
Apr 12, 2012 5.490 5.529 5.471 5.521 392,973 +0.05(+0.93%)
Apr 11, 2012 5.471 5.513 5.455 5.471 491,133 +0.02(+0.43%)
Apr 10, 2012 5.521 5.552 5.416 5.447 653,717 -0.08(-1.41%)
Apr 09, 2012 5.529 5.541 5.490 5.525 550,572 -0.03(-0.56%)
Apr 05, 2012 5.568 5.583 5.552 5.556 436,292 -0.03(-0.49%)
Apr 04, 2012 5.587 5.591 5.560 5.583 504,707 -0.03(-0.49%)
Apr 03, 2012 5.650 5.665 5.592 5.611 599,185 -0.06(-1.03%)
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.