Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eaton Vance Tax-Advantaged Global Dividend Income Fund (NY: ETG )

18.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 3, 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 (%)
Aug 31, 2004 5.578 5.616 5.530 5.594 800,746 +0.02(+0.29%)
Aug 30, 2004 5.626 5.684 5.578 5.578 595,803 -0.09(-1.53%)
Aug 27, 2004 5.607 5.665 5.581 5.665 305,076 +0.07(+1.20%)
Aug 26, 2004 5.597 5.607 5.527 5.597 677,219 +0.03(+0.46%)
Aug 25, 2004 5.533 5.572 5.507 5.572 684,705 -0.02(-0.29%)
Aug 24, 2004 5.533 5.597 5.524 5.588 473,835 +0.03(+0.46%)
Aug 23, 2004 5.482 5.562 5.482 5.562 618,262 +0.03(+0.58%)
Aug 20, 2004 5.456 5.562 5.456 5.530 442,641 +0.04(+0.82%)
Aug 19, 2004 5.495 5.575 5.453 5.485 499,414 -0.04(-0.70%)
Aug 18, 2004 5.495 5.527 5.463 5.524 570,536 +0.05(+0.94%)
Aug 17, 2004 5.443 5.514 5.424 5.472 424,860 +0.04(+0.83%)
Aug 16, 2004 5.418 5.498 5.418 5.427 415,814 -0.02(-0.41%)
Aug 13, 2004 5.350 5.463 5.350 5.450 432,035 +0.07(+1.31%)
Aug 12, 2004 5.411 5.411 5.338 5.379 485,376 -0.03(-0.53%)
Aug 11, 2004 5.447 5.450 5.354 5.408 427,356 -0.03(-0.53%)
Aug 10, 2004 5.322 5.440 5.322 5.437 459,797 +0.06(+1.19%)
Aug 09, 2004 5.395 5.447 5.315 5.373 405,520 -0.04(-0.77%)
Aug 06, 2004 5.424 5.447 5.392 5.415 279,809 -0.03(-0.47%)
Aug 05, 2004 5.402 5.447 5.389 5.440 377,445 +0.05(+1.01%)
Aug 04, 2004 5.309 5.443 5.309 5.386 425,172 +0.02(+0.42%)
Aug 03, 2004 5.408 5.408 5.357 5.363 561,177 -0.01(-0.12%)
Aug 02, 2004 5.450 5.459 5.322 5.370 468,220 -0.03(-0.59%)
Jul 30, 2004 5.318 5.402 5.309 5.402 372,766 +0.07(+1.32%)
Jul 29, 2004 5.331 5.344 5.280 5.331 365,592 +0.03(+0.54%)
Jul 28, 2004 5.296 5.334 5.273 5.302 476,954 +0.03(+0.49%)
Jul 27, 2004 5.229 5.328 5.161 5.277 778,911 +0.04(+0.86%)
Jul 26, 2004 5.347 5.347 5.222 5.232 593,931 -0.13(-2.45%)
Jul 23, 2004 5.376 5.447 5.341 5.363 376,198 -0.05(-0.95%)
Jul 22, 2004 5.421 5.447 5.370 5.415 432,971 -0.04(-0.82%)
Jul 21, 2004 5.453 5.504 5.431 5.459 414,254 +0.04(+0.71%)
Jul 20, 2004 5.424 5.517 5.421 5.421 637,602 -0.01(-0.12%)
Jul 19, 2004 5.463 5.466 5.418 5.427 351,867 -0.01(-0.12%)
Jul 16, 2004 5.405 5.456 5.373 5.434 427,980 +0.07(+1.25%)
Jul 15, 2004 5.437 5.456 5.309 5.366 633,235 -0.08(-1.47%)
Jul 14, 2004 5.411 5.469 5.411 5.447 437,962 +0.01(+0.18%)
Jul 13, 2004 5.424 5.459 5.408 5.437 374,014 +0.01(+0.24%)
Jul 12, 2004 5.443 5.475 5.398 5.424 458,238 -0.06(-1.05%)
Jul 09, 2004 5.472 5.482 5.421 5.482 344,068 -0.02(-0.41%)
Jul 08, 2004 5.514 5.514 5.405 5.504 523,433 -0.02(-0.41%)
Jul 07, 2004 5.437 5.527 5.437 5.527 420,493 +0.06(+1.06%)
Jul 06, 2004 5.507 5.507 5.379 5.469 337,205 +0.03(+0.47%)
Jul 02, 2004 5.450 5.479 5.370 5.443 479,449 +0.02(+0.41%)
Jul 01, 2004 5.415 5.434 5.350 5.421 363,408 +0.04(+0.65%)
Jun 30, 2004 5.257 5.386 5.222 5.386 720,890 +0.15(+2.88%)
Jun 29, 2004 5.229 5.267 5.225 5.235 715,899 -0.01(-0.12%)
Jun 28, 2004 5.450 5.450 5.193 5.241 838,803 -0.17(-3.14%)
Jun 25, 2004 5.376 5.469 5.370 5.411 493,799 -0.01(-0.12%)
Jun 24, 2004 5.366 5.443 5.354 5.418 593,619 -0.02(-0.30%)
Jun 23, 2004 5.405 5.491 5.398 5.434 587,068 +0.01(+0.18%)
Jun 22, 2004 5.466 5.504 5.418 5.424 520,625 -0.07(-1.34%)
Jun 21, 2004 5.431 5.507 5.424 5.498 528,736 +0.06(+1.06%)
Jun 18, 2004 5.447 5.450 5.389 5.440 377,757 -0.01(-0.12%)
Jun 17, 2004 5.415 5.527 5.392 5.447 396,474 +0.00(+0.06%)
Jun 16, 2004 5.450 5.498 5.402 5.443 379,941 -0.01(-0.12%)
Jun 15, 2004 5.514 5.562 5.389 5.450 559,930 -0.05(-0.87%)
Jun 14, 2004 5.549 5.552 5.453 5.498 396,162 -0.05(-0.98%)
Jun 10, 2004 5.620 5.658 5.514 5.552 413,942 -0.08(-1.48%)
Jun 09, 2004 5.610 5.665 5.594 5.636 353,738 +0.04(+0.69%)
Jun 08, 2004 5.645 5.684 5.588 5.597 320,985 -0.04(-0.80%)
Jun 07, 2004 5.706 5.751 5.642 5.642 432,347 -0.02(-0.28%)
Jun 04, 2004 5.556 5.770 5.549 5.658 460,421 +0.11(+1.91%)
Jun 03, 2004 5.616 5.658 5.517 5.552 335,022 -0.03(-0.52%)
Jun 02, 2004 5.546 5.604 5.540 5.581 332,838 +0.04(+0.69%)
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.