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

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

18.22 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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, 2007 8.424 8.424 8.271 8.338 335,348 +0.11(+1.32%)
Aug 30, 2007 8.203 8.277 8.187 8.229 356,873 +0.00(+0.04%)
Aug 29, 2007 8.190 8.251 8.133 8.226 454,826 +0.10(+1.22%)
Aug 28, 2007 8.267 8.277 8.066 8.126 442,348 -0.18(-2.20%)
Aug 27, 2007 8.412 8.421 8.280 8.309 319,438 -0.06(-0.77%)
Aug 24, 2007 8.206 8.543 8.197 8.373 603,003 +0.11(+1.28%)
Aug 23, 2007 8.319 8.319 8.213 8.267 428,310 -0.02(-0.19%)
Aug 22, 2007 8.145 8.319 8.145 8.283 621,720 +0.12(+1.49%)
Aug 21, 2007 8.030 8.162 7.944 8.162 672,568 +0.14(+1.72%)
Aug 20, 2007 7.953 8.184 7.915 8.024 836,655 +0.10(+1.21%)
Aug 17, 2007 7.697 7.928 7.601 7.928 917,763 +0.55(+7.43%)
Aug 16, 2007 7.216 7.453 6.799 7.379 2,297,527 +0.02(+0.31%)
Aug 15, 2007 7.341 7.520 7.052 7.357 1,919,129 -0.25(-3.33%)
Aug 14, 2007 7.982 7.988 7.492 7.610 723,104 -0.34(-4.27%)
Aug 13, 2007 8.014 8.014 7.918 7.950 462,001 +0.06(+0.81%)
Aug 10, 2007 8.014 8.014 7.697 7.886 1,179,490 -0.21(-2.57%)
Aug 09, 2007 8.136 8.267 8.062 8.094 737,142 -0.25(-3.00%)
Aug 08, 2007 8.206 8.405 8.206 8.344 613,921 +0.15(+1.80%)
Aug 07, 2007 7.982 8.238 7.982 8.197 659,466 +0.15(+1.91%)
Aug 06, 2007 8.129 8.129 7.726 8.043 1,257,167 -0.10(-1.23%)
Aug 03, 2007 8.203 8.280 8.133 8.143 285,436 -0.14(-1.66%)
Aug 02, 2007 8.258 8.299 8.168 8.280 457,945 +0.08(+0.98%)
Aug 01, 2007 8.113 8.296 8.097 8.200 596,452 -0.06(-0.74%)
Jul 31, 2007 8.415 8.424 8.251 8.261 602,067 -0.01(-0.16%)
Jul 30, 2007 8.226 8.274 8.133 8.274 542,796 +0.13(+1.53%)
Jul 27, 2007 8.222 8.280 8.069 8.149 607,682 -0.09(-1.13%)
Jul 26, 2007 8.309 8.315 8.014 8.242 2,280,993 -0.35(-4.10%)
Jul 25, 2007 8.735 8.764 8.472 8.594 585,534 -0.11(-1.29%)
Jul 24, 2007 8.803 8.831 8.601 8.706 980,153 -0.19(-2.16%)
Jul 23, 2007 8.899 8.944 8.862 8.899 596,452 -0.04(-0.39%)
Jul 20, 2007 9.053 9.056 8.915 8.934 472,607 -0.18(-1.97%)
Jul 19, 2007 9.191 9.216 9.085 9.114 352,817 +0.03(+0.35%)
Jul 18, 2007 9.094 9.232 9.014 9.082 370,599 -0.06(-0.67%)
Jul 17, 2007 9.232 9.232 9.110 9.142 417,079 -0.09(-1.01%)
Jul 16, 2007 9.335 9.392 9.215 9.235 345,330 -0.06(-0.69%)
Jul 13, 2007 9.152 9.447 9.152 9.300 522,831 +0.05(+0.59%)
Jul 12, 2007 8.979 9.277 8.979 9.245 389,316 +0.22(+2.49%)
Jul 11, 2007 8.825 9.037 8.825 9.021 359,056 +0.10(+1.08%)
Jul 10, 2007 9.088 9.088 8.899 8.924 381,829 -0.16(-1.73%)
Jul 09, 2007 9.114 9.229 9.043 9.082 499,123 -0.02(-0.25%)
Jul 06, 2007 9.072 9.130 9.011 9.104 263,911 +0.09(+1.00%)
Jul 05, 2007 8.976 9.107 8.940 9.014 329,421 +0.01(+0.14%)
Jul 03, 2007 8.937 9.030 8.937 9.001 226,789 +0.08(+0.86%)
Jul 02, 2007 8.873 8.966 8.873 8.924 299,785 +0.05(+0.58%)
Jun 29, 2007 9.040 9.040 8.787 8.873 335,972 -0.02(-0.18%)
Jun 28, 2007 8.774 8.957 8.774 8.889 286,060 +0.10(+1.17%)
Jun 27, 2007 8.710 8.790 8.687 8.787 399,922 +0.01(+0.07%)
Jun 26, 2007 8.819 8.928 8.742 8.780 370,911 -0.04(-0.47%)
Jun 25, 2007 8.864 9.008 8.783 8.822 403,354 -0.07(-0.76%)
Jun 22, 2007 8.985 9.011 8.867 8.889 347,202 -0.12(-1.32%)
Jun 21, 2007 8.931 9.043 8.928 9.008 398,362 -0.04(-0.46%)
Jun 20, 2007 9.216 9.223 9.011 9.049 283,876 -0.15(-1.60%)
Jun 19, 2007 9.056 9.210 9.033 9.197 331,605 +0.12(+1.27%)
Jun 18, 2007 8.960 9.091 8.960 9.082 283,564 +0.09(+1.00%)
Jun 15, 2007 8.931 9.037 8.931 8.992 385,884 +0.08(+0.90%)
Jun 14, 2007 8.828 8.918 8.825 8.912 297,602 +0.10(+1.13%)
Jun 13, 2007 8.726 8.831 8.722 8.812 376,214 +0.12(+1.33%)
Jun 12, 2007 8.783 8.825 8.662 8.697 474,791 -0.16(-1.81%)
Jun 11, 2007 8.783 8.867 8.726 8.857 326,613 +0.09(+0.99%)
Jun 08, 2007 8.543 8.790 8.511 8.771 915,267 +0.07(+0.77%)
Jun 07, 2007 8.944 9.005 8.681 8.703 1,039,112 -0.34(-3.76%)
Jun 06, 2007 9.207 9.245 8.982 9.043 543,108 -0.27(-2.86%)
Jun 05, 2007 9.280 9.338 9.239 9.309 415,208 -0.03(-0.31%)
Jun 04, 2007 9.271 9.354 9.264 9.338 423,007 +0.03(+0.31%)
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.