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

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

18.60 +0.06 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
May 28, 2010 4.139 4.176 4.103 4.139 749,595 -0.02(-0.40%)
May 27, 2010 4.096 4.156 4.047 4.156 756,405 +0.18(+4.43%)
May 26, 2010 4.033 4.080 3.966 3.980 630,641 +0.00(+0.08%)
May 25, 2010 3.810 3.980 3.777 3.976 1,502 +0.02(+0.59%)
May 24, 2010 3.940 3.996 3.926 3.953 515,533 -0.01(-0.34%)
May 21, 2010 3.813 3.996 3.770 3.966 991,638 +0.08(+1.97%)
May 20, 2010 3.873 3.970 3.847 3.890 1,531,382 -0.23(-5.65%)
May 19, 2010 4.199 4.246 4.060 4.123 1,018,156 -0.09(-2.19%)
May 18, 2010 4.317 4.337 4.136 4.215 748,477 -0.04(-1.01%)
May 17, 2010 4.288 4.321 4.106 4.258 1,290,382 -0.03(-0.77%)
May 14, 2010 4.291 4.357 4.209 4.291 1,181,248 -0.08(-1.89%)
May 13, 2010 4.360 4.423 4.354 4.374 976,434 +0.01(+0.15%)
May 12, 2010 4.327 4.393 4.324 4.367 908,611 +0.08(+1.77%)
May 11, 2010 4.341 4.367 4.278 4.291 1,126,149 -0.02(-0.38%)
May 10, 2010 4.272 4.311 4.251 4.308 1,543,921 +0.29(+7.14%)
May 07, 2010 4.076 4.145 3.898 4.020 1,953,598 +0.62(+18.14%)
May 06, 2010 4.354 4.416 3.340 3.403 4,494,149 -1.02(-23.06%)
May 05, 2010 4.463 4.486 4.420 4.423 1,096,078 -0.11(-2.47%)
May 04, 2010 4.733 4.733 4.466 4.535 1,320,751 -0.22(-4.72%)
May 03, 2010 4.730 4.766 4.714 4.760 727,951 +0.07(+1.41%)
Apr 30, 2010 4.750 4.770 4.664 4.694 785,865 -0.05(-0.97%)
Apr 29, 2010 4.750 4.783 4.723 4.740 892,293 +0.02(+0.49%)
Apr 28, 2010 4.756 4.786 4.704 4.717 653,263 -0.03(-0.69%)
Apr 27, 2010 4.829 4.846 4.730 4.750 1,067,388 -0.10(-1.98%)
Apr 26, 2010 4.852 4.872 4.829 4.846 658,589 +0.01(+0.14%)
Apr 23, 2010 4.822 4.839 4.796 4.839 518,865 +0.02(+0.34%)
Apr 22, 2010 4.793 4.822 4.773 4.822 560,843 +0.02(+0.34%)
Apr 21, 2010 4.806 4.832 4.784 4.806 631,284 +0.00(+0.02%)
Apr 20, 2010 4.759 4.808 4.759 4.805 827,915 +0.07(+1.38%)
Apr 19, 2010 4.749 4.766 4.707 4.740 521,115 -0.03(-0.62%)
Apr 16, 2010 4.792 4.818 4.713 4.769 811,485 -0.06(-1.29%)
Apr 15, 2010 4.844 4.851 4.812 4.831 633,117 -0.01(-0.20%)
Apr 14, 2010 4.838 4.844 4.808 4.841 545,355 +0.03(+0.68%)
Apr 13, 2010 4.808 4.812 4.769 4.808 719,260 +0.02(+0.34%)
Apr 12, 2010 4.753 4.802 4.753 4.792 766,668 +0.04(+0.84%)
Apr 09, 2010 4.713 4.753 4.705 4.752 472,057 +0.05(+1.10%)
Apr 08, 2010 4.697 4.700 4.644 4.700 662,693 +0.01(+0.14%)
Apr 07, 2010 4.690 4.715 4.671 4.694 788,851 +0.02(+0.35%)
Apr 06, 2010 4.608 4.681 4.602 4.677 655,810 +0.06(+1.21%)
Apr 05, 2010 4.589 4.658 4.586 4.622 886,034 +0.03(+0.71%)
Apr 01, 2010 4.579 4.589 4.589 4.589 716,657 +0.04(+0.79%)
Mar 31, 2010 4.563 4.576 4.530 4.553 825,214 -0.01(-0.29%)
Mar 30, 2010 4.546 4.586 4.536 4.566 757,960 +0.02(+0.43%)
Mar 29, 2010 4.543 4.576 4.530 4.546 713,643 +0.00(+0.07%)
Mar 26, 2010 4.572 4.608 4.527 4.543 678,045 -0.02(-0.43%)
Mar 25, 2010 4.641 4.667 4.563 4.563 1,121,259 -0.07(-1.42%)
Mar 24, 2010 4.569 4.631 4.569 4.628 647,514 -0.00(-0.08%)
Mar 23, 2010 4.592 4.635 4.589 4.632 528,859 +0.03(+0.72%)
Mar 22, 2010 4.589 4.621 4.569 4.599 485,704 -0.00(-0.05%)
Mar 19, 2010 4.656 4.660 4.559 4.601 788,737 -0.05(-1.05%)
Mar 18, 2010 4.666 4.666 4.640 4.650 652,804 -0.01(-0.14%)
Mar 17, 2010 4.630 4.669 4.630 4.656 893,647 +0.03(+0.70%)
Mar 16, 2010 4.575 4.637 4.572 4.624 1,142,682 +0.06(+1.21%)
Mar 15, 2010 4.546 4.569 4.543 4.569 582,155 -0.03(-0.71%)
Mar 12, 2010 4.617 4.621 4.588 4.601 635,601 +0.00(+0.00%)
Mar 11, 2010 4.562 4.601 4.552 4.601 985,787 +0.02(+0.50%)
Mar 10, 2010 4.543 4.598 4.536 4.578 910,085 +0.04(+0.86%)
Mar 09, 2010 4.481 4.539 4.481 4.539 805,262 +0.05(+1.01%)
Mar 08, 2010 4.474 4.503 4.461 4.494 642,565 +0.03(+0.66%)
Mar 05, 2010 4.393 4.464 4.383 4.464 657,841 +0.10(+2.39%)
Mar 04, 2010 4.370 4.399 4.357 4.360 849,611 +0.00(+0.07%)
Mar 03, 2010 4.373 4.435 4.357 4.357 864,387 -0.02(-0.37%)
Mar 02, 2010 4.373 4.412 4.344 4.373 682,611 +0.02(+0.45%)
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.