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

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 7.704 7.835 7.688 7.835 537,535 +0.16(+2.13%)
Jun 29, 2016 7.622 7.731 7.622 7.671 481,335 +0.13(+1.66%)
Jun 28, 2016 7.514 7.552 7.459 7.546 572,539 +0.14(+1.84%)
Jun 27, 2016 7.622 7.622 7.350 7.410 1,177,345 -0.25(-3.30%)
Jun 24, 2016 7.797 7.889 7.661 7.663 1,206,552 -0.39(-4.83%)
Jun 23, 2016 7.987 8.063 7.982 8.053 409,544 +0.11(+1.37%)
Jun 22, 2016 7.955 7.987 7.938 7.944 232,648 -0.03(-0.34%)
Jun 21, 2016 7.922 7.982 7.881 7.971 417,532 +0.05(+0.64%)
Jun 20, 2016 7.910 7.991 7.894 7.921 351,762 +0.11(+1.45%)
Jun 17, 2016 7.807 7.825 7.769 7.807 227,614 +0.00(+0.00%)
Jun 16, 2016 7.775 7.812 7.721 7.807 293,697 +0.01(+0.07%)
Jun 15, 2016 7.845 7.910 7.795 7.802 325,096 -0.04(-0.48%)
Jun 14, 2016 7.785 7.856 7.753 7.839 372,968 +0.02(+0.21%)
Jun 13, 2016 8.018 8.018 7.823 7.823 593,687 -0.23(-2.89%)
Jun 10, 2016 8.115 8.115 8.022 8.056 332,643 -0.10(-1.26%)
Jun 09, 2016 8.191 8.196 8.137 8.158 271,302 -0.06(-0.79%)
Jun 08, 2016 8.153 8.223 8.131 8.223 470,336 +0.08(+1.00%)
Jun 07, 2016 8.104 8.164 8.104 8.142 429,439 +0.05(+0.60%)
Jun 06, 2016 8.050 8.110 8.039 8.094 347,175 +0.10(+1.22%)
Jun 03, 2016 7.985 8.029 7.953 7.996 371,300 +0.01(+0.07%)
Jun 02, 2016 7.948 8.002 7.931 7.991 293,196 +0.01(+0.14%)
Jun 01, 2016 7.937 7.980 7.910 7.980 309,474 +0.04(+0.55%)
May 31, 2016 7.996 8.002 7.926 7.937 428,995 -0.04(-0.47%)
May 27, 2016 7.948 7.975 7.975 7.975 284,841 +0.04(+0.48%)
May 26, 2016 7.948 7.948 7.899 7.937 292,402 +0.03(+0.41%)
May 25, 2016 7.850 7.915 7.850 7.904 391,827 +0.07(+0.90%)
May 24, 2016 7.829 7.839 7.783 7.834 510,839 +0.08(+0.98%)
May 23, 2016 7.753 7.769 7.742 7.758 569,622 +0.03(+0.35%)
May 20, 2016 7.699 7.748 7.699 7.731 169,171 +0.07(+0.86%)
May 19, 2016 7.708 7.713 7.649 7.665 270,355 -0.04(-0.56%)
May 18, 2016 7.719 7.767 7.687 7.708 376,952 +0.00(+0.00%)
May 17, 2016 7.746 7.778 7.708 7.708 302,367 -0.06(-0.76%)
May 16, 2016 7.751 7.789 7.729 7.767 316,079 +0.04(+0.49%)
May 13, 2016 7.778 7.840 7.701 7.729 178,685 -0.04(-0.55%)
May 12, 2016 7.826 7.842 7.762 7.772 174,506 -0.04(-0.55%)
May 11, 2016 7.794 7.826 7.783 7.815 245,976 +0.00(+0.00%)
May 10, 2016 7.756 7.821 7.756 7.815 193,140 +0.08(+1.04%)
May 09, 2016 7.794 7.810 7.724 7.735 328,008 -0.04(-0.55%)
May 06, 2016 7.756 7.789 7.746 7.778 243,053 +0.01(+0.14%)
May 05, 2016 7.805 7.805 7.756 7.767 322,929 +0.00(+0.00%)
May 04, 2016 7.767 7.778 7.746 7.767 345,436 -0.04(-0.48%)
May 03, 2016 7.789 7.806 7.746 7.805 460,699 -0.05(-0.62%)
May 02, 2016 7.858 7.896 7.842 7.853 314,756 +0.04(+0.48%)
Apr 29, 2016 7.826 7.885 7.772 7.815 356,647 -0.03(-0.41%)
Apr 28, 2016 7.891 7.937 7.842 7.848 226,690 -0.11(-1.35%)
Apr 27, 2016 7.950 7.960 7.907 7.955 286,835 +0.02(+0.27%)
Apr 26, 2016 7.891 7.939 7.869 7.933 305,577 +0.07(+0.89%)
Apr 25, 2016 7.901 7.912 7.842 7.864 363,382 -0.05(-0.68%)
Apr 22, 2016 7.933 7.939 7.907 7.917 230,916 -0.02(-0.20%)
Apr 21, 2016 7.939 7.966 7.917 7.933 289,241 +0.02(+0.20%)
Apr 20, 2016 7.896 7.939 7.874 7.917 191,310 +0.03(+0.43%)
Apr 19, 2016 7.841 7.910 7.831 7.884 248,385 +0.05(+0.68%)
Apr 18, 2016 7.772 7.831 7.735 7.831 223,220 +0.06(+0.75%)
Apr 15, 2016 7.729 7.772 7.724 7.772 224,355 -0.02(-0.27%)
Apr 14, 2016 7.745 7.799 7.745 7.793 174,686 +0.04(+0.55%)
Apr 13, 2016 7.703 7.761 7.703 7.751 314,020 +0.09(+1.18%)
Apr 12, 2016 7.623 7.687 7.623 7.660 204,759 +0.03(+0.35%)
Apr 11, 2016 7.665 7.697 7.628 7.633 245,526 +0.02(+0.28%)
Apr 08, 2016 7.676 7.676 7.601 7.612 293,658 +0.01(+0.14%)
Apr 07, 2016 7.623 7.644 7.575 7.601 253,906 -0.07(-0.97%)
Apr 06, 2016 7.623 7.687 7.564 7.676 289,638 +0.11(+1.41%)
Apr 05, 2016 7.628 7.644 7.569 7.569 250,630 -0.09(-1.18%)
Apr 04, 2016 7.724 7.745 7.596 7.660 464,843 -0.09(-1.17%)
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.