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

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

18.26 +0.01 (+0.05%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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, 2015 8.036 8.066 8.011 8.021 249,092 -0.03(-0.38%)
Aug 28, 2015 7.965 8.072 7.930 8.051 295,666 +0.09(+1.08%)
Aug 27, 2015 7.863 8.031 7.833 7.965 313,122 +0.15(+1.95%)
Aug 26, 2015 7.685 7.812 7.513 7.812 482,147 +0.26(+3.50%)
Aug 25, 2015 7.513 7.716 7.467 7.548 506,169 +0.15(+2.06%)
Aug 24, 2015 7.508 7.701 5.933 7.396 1,409,530 -0.50(-6.37%)
Aug 21, 2015 8.138 8.138 7.894 7.899 532,909 -0.31(-3.77%)
Aug 20, 2015 8.280 8.314 8.209 8.209 555,598 -0.15(-1.81%)
Aug 19, 2015 8.340 8.360 8.309 8.360 409,562 -0.01(-0.06%)
Aug 18, 2015 8.350 8.380 8.309 8.365 154,650 -0.02(-0.18%)
Aug 17, 2015 8.329 8.385 8.264 8.380 302,995 +0.05(+0.55%)
Aug 14, 2015 8.350 8.350 8.314 8.335 199,589 -0.02(-0.24%)
Aug 13, 2015 8.345 8.370 8.289 8.355 245,762 +0.01(+0.12%)
Aug 12, 2015 8.259 8.375 8.218 8.345 343,277 +0.03(+0.30%)
Aug 11, 2015 8.294 8.355 8.274 8.319 248,218 -0.07(-0.84%)
Aug 10, 2015 8.345 8.400 8.345 8.390 160,386 +0.08(+0.97%)
Aug 07, 2015 8.335 8.355 8.289 8.309 220,959 -0.05(-0.54%)
Aug 06, 2015 8.451 8.456 8.330 8.355 306,196 -0.09(-1.02%)
Aug 05, 2015 8.446 8.506 8.435 8.441 256,790 +0.01(+0.12%)
Aug 04, 2015 8.441 8.471 8.420 8.430 253,541 +0.02(+0.24%)
Aug 03, 2015 8.536 8.536 8.410 8.410 184,132 -0.14(-1.59%)
Jul 31, 2015 8.552 8.577 8.521 8.547 193,353 +0.04(+0.47%)
Jul 30, 2015 8.476 8.516 8.456 8.506 223,643 +0.03(+0.36%)
Jul 29, 2015 8.446 8.506 8.437 8.476 281,313 +0.03(+0.36%)
Jul 28, 2015 8.380 8.476 8.375 8.446 239,310 +0.09(+1.09%)
Jul 27, 2015 8.405 8.424 8.345 8.355 255,470 -0.14(-1.61%)
Jul 24, 2015 8.577 8.577 8.469 8.491 149,798 -0.06(-0.71%)
Jul 23, 2015 8.648 8.653 8.536 8.552 306,808 -0.09(-0.99%)
Jul 22, 2015 8.612 8.658 8.562 8.637 379,692 -0.04(-0.45%)
Jul 21, 2015 8.661 8.677 8.626 8.677 310,842 +0.00(+0.05%)
Jul 20, 2015 8.656 8.707 8.631 8.672 277,910 +0.04(+0.41%)
Jul 17, 2015 8.606 8.636 8.595 8.636 179,290 +0.03(+0.35%)
Jul 16, 2015 8.511 8.606 8.511 8.606 315,164 +0.10(+1.12%)
Jul 15, 2015 8.526 8.546 8.496 8.511 172,847 -0.03(-0.35%)
Jul 14, 2015 8.456 8.541 8.456 8.541 203,692 +0.10(+1.19%)
Jul 13, 2015 8.426 8.481 8.426 8.441 247,800 +0.06(+0.72%)
Jul 10, 2015 8.315 8.406 8.294 8.380 342,534 +0.15(+1.83%)
Jul 09, 2015 8.200 8.245 8.175 8.230 526,031 +0.07(+0.86%)
Jul 08, 2015 8.230 8.240 8.140 8.160 264,728 -0.14(-1.63%)
Jul 07, 2015 8.375 8.375 8.200 8.295 468,226 -0.07(-0.84%)
Jul 06, 2015 8.380 8.401 8.330 8.365 357,689 -0.09(-1.07%)
Jul 02, 2015 8.516 8.456 8.456 8.456 441,190 -0.08(-0.88%)
Jul 01, 2015 8.551 8.561 8.511 8.531 257,343 +0.07(+0.77%)
Jun 30, 2015 8.431 8.471 8.370 8.466 425,372 +0.14(+1.63%)
Jun 29, 2015 8.551 8.561 8.315 8.330 597,659 -0.28(-3.26%)
Jun 26, 2015 8.762 8.762 8.611 8.611 526,957 -0.12(-1.32%)
Jun 25, 2015 8.842 8.847 8.722 8.727 302,259 -0.08(-0.91%)
Jun 24, 2015 8.847 8.867 8.807 8.807 408,185 -0.02(-0.17%)
Jun 23, 2015 8.752 8.837 8.752 8.822 288,336 +0.06(+0.69%)
Jun 22, 2015 8.802 8.832 8.762 8.762 485,150 +0.04(+0.46%)
Jun 19, 2015 8.777 8.812 8.702 8.722 350,120 -0.09(-1.07%)
Jun 18, 2015 8.731 8.846 8.730 8.816 359,497 +0.07(+0.81%)
Jun 17, 2015 8.741 8.771 8.706 8.745 298,511 -0.01(-0.06%)
Jun 16, 2015 8.661 8.761 8.616 8.751 556,034 +0.04(+0.52%)
Jun 15, 2015 8.736 8.756 8.686 8.706 429,054 -0.10(-1.13%)
Jun 12, 2015 8.806 8.846 8.765 8.806 310,934 -0.05(-0.56%)
Jun 11, 2015 8.826 8.896 8.816 8.856 289,852 +0.09(+1.08%)
Jun 10, 2015 8.761 8.861 8.756 8.761 319,344 +0.02(+0.29%)
Jun 09, 2015 8.721 8.736 8.656 8.736 356,785 +0.04(+0.46%)
Jun 08, 2015 8.786 8.796 8.686 8.696 303,529 -0.08(-0.97%)
Jun 05, 2015 8.866 8.881 8.781 8.781 314,884 -0.10(-1.12%)
Jun 04, 2015 8.901 8.926 8.831 8.881 340,526 -0.06(-0.73%)
Jun 03, 2015 8.960 8.995 8.926 8.946 498,842 -0.03(-0.33%)
Jun 02, 2015 8.931 8.975 8.856 8.975 393,048 +0.04(+0.50%)
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.