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 (%)
Jul 31, 2017 10.34 10.41 10.30 10.33 415,447 +0.02(+0.17%)
Jul 28, 2017 10.28 10.33 10.27 10.31 195,756 +0.02(+0.17%)
Jul 27, 2017 10.45 10.46 10.28 10.29 312,375 -0.12(-1.20%)
Jul 26, 2017 10.45 10.45 10.40 10.42 232,952 -0.01(-0.11%)
Jul 25, 2017 10.44 10.45 10.39 10.43 175,501 +0.04(+0.34%)
Jul 24, 2017 10.43 10.45 10.37 10.39 247,072 -0.03(-0.28%)
Jul 21, 2017 10.37 10.42 10.34 10.42 155,326 +0.03(+0.29%)
Jul 20, 2017 10.42 10.33 10.39 229,100 +0.01(+0.07%)
Jul 19, 2017 10.30 10.39 10.27 10.38 229,830 +0.07(+0.69%)
Jul 18, 2017 10.25 10.31 10.20 10.31 234,354 +0.03(+0.29%)
Jul 17, 2017 10.26 10.34 10.26 10.28 249,673 +0.08(+0.81%)
Jul 14, 2017 10.17 10.25 10.13 10.20 213,977 +0.06(+0.58%)
Jul 13, 2017 10.18 10.22 10.14 10.14 219,153 -0.01(-0.06%)
Jul 12, 2017 10.18 10.26 10.14 10.15 231,285 +0.02(+0.21%)
Jul 11, 2017 10.08 10.14 10.05 10.13 171,004 +0.08(+0.79%)
Jul 10, 2017 10.05 10.12 10.05 10.05 238,340 -0.06(-0.58%)
Jul 07, 2017 10.07 10.14 10.04 10.11 251,043 +0.05(+0.53%)
Jul 06, 2017 10.05 10.10 10.00 10.05 203,720 -0.03(-0.29%)
Jul 05, 2017 10.12 10.15 10.07 10.08 287,786 -0.09(-0.87%)
Jul 03, 2017 10.09 10.17 10.08 10.17 70,924 +0.09(+0.94%)
Jun 30, 2017 10.00 10.10 9.965 10.08 271,280 +0.13(+1.31%)
Jun 29, 2017 10.02 10.02 9.912 9.947 176,646 -0.08(-0.77%)
Jun 28, 2017 10.00 10.05 9.995 10.02 244,184 +0.02(+0.24%)
Jun 27, 2017 10.02 10.03 9.965 10.00 274,761 -0.02(-0.18%)
Jun 26, 2017 10.04 10.07 9.995 10.02 179,096 +0.01(+0.12%)
Jun 23, 2017 9.971 10.02 9.947 10.01 192,462 +0.05(+0.53%)
Jun 22, 2017 9.983 10.00 9.936 9.953 203,156 -0.04(-0.35%)
Jun 21, 2017 10.01 10.01 9.947 9.989 175,870 -0.01(-0.10%)
Jun 20, 2017 9.999 10.01 9.929 9.999 328,655 +0.00(+0.00%)
Jun 19, 2017 9.940 10.03 9.911 9.999 242,780 +0.10(+1.01%)
Jun 16, 2017 9.870 9.911 9.829 9.899 214,435 +0.04(+0.42%)
Jun 15, 2017 9.864 9.934 9.812 9.858 218,082 -0.05(-0.53%)
Jun 14, 2017 9.934 9.946 9.864 9.911 195,461 -0.01(-0.12%)
Jun 13, 2017 9.888 9.940 9.867 9.923 163,843 +0.05(+0.48%)
Jun 12, 2017 9.934 9.929 9.811 9.876 318,244 -0.06(-0.59%)
Jun 09, 2017 9.976 10.01 9.911 9.934 289,727 -0.04(-0.35%)
Jun 08, 2017 9.976 9.976 9.946 9.970 254,195 +0.01(+0.12%)
Jun 07, 2017 9.964 9.976 9.929 9.958 262,739 +0.01(+0.12%)
Jun 06, 2017 9.929 9.952 9.917 9.946 279,534 +0.00(+0.00%)
Jun 05, 2017 9.929 9.970 9.923 9.946 314,974 +0.01(+0.12%)
Jun 02, 2017 9.970 9.976 9.923 9.934 388,706 -0.04(-0.41%)
Jun 01, 2017 9.923 9.976 9.905 9.976 432,207 +0.08(+0.83%)
May 31, 2017 9.929 9.958 9.864 9.893 323,769 -0.02(-0.24%)
May 30, 2017 9.905 9.952 9.864 9.917 367,055 +0.01(+0.12%)
May 26, 2017 9.917 9.917 9.870 9.905 294,933 -0.01(-0.12%)
May 25, 2017 9.946 9.946 9.893 9.917 481,778 +0.00(+0.00%)
May 24, 2017 9.917 9.917 9.871 9.917 178,608 +0.00(+0.00%)
May 23, 2017 9.929 9.934 9.882 9.917 366,014 +0.02(+0.24%)
May 22, 2017 9.788 9.899 9.753 9.893 302,612 +0.18(+1.83%)
May 19, 2017 9.663 9.774 9.663 9.716 298,765 +0.04(+0.42%)
May 18, 2017 9.628 9.687 9.570 9.675 349,190 +0.08(+0.79%)
May 17, 2017 9.646 9.722 9.576 9.599 481,209 -0.14(-1.44%)
May 16, 2017 9.768 9.774 9.704 9.739 446,033 +0.02(+0.24%)
May 15, 2017 9.739 9.774 9.698 9.716 491,917 +0.08(+0.85%)
May 12, 2017 9.710 9.710 9.588 9.634 523,144 -0.08(-0.84%)
May 11, 2017 9.815 9.815 9.669 9.716 586,385 -0.08(-0.77%)
May 10, 2017 9.815 9.862 9.774 9.792 350,263 -0.02(-0.24%)
May 09, 2017 9.856 9.891 9.798 9.815 347,048 -0.05(-0.47%)
May 08, 2017 9.914 9.914 9.850 9.862 380,538 -0.05(-0.53%)
May 05, 2017 9.838 9.914 9.827 9.914 337,593 +0.11(+1.13%)
May 04, 2017 9.809 9.821 9.751 9.803 318,299 +0.02(+0.24%)
May 03, 2017 9.739 9.786 9.739 9.780 228,389 +0.04(+0.42%)
May 02, 2017 9.757 9.774 9.733 9.739 246,579 +0.03(+0.30%)
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.