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 (%)
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.