Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

18.13 +0.15 (+0.83%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Mar 31, 2011 5.306 5.320 5.271 5.285 733,522 -0.01(-0.20%)
Mar 30, 2011 5.256 5.306 5.256 5.295 463,399 +0.06(+1.09%)
Mar 29, 2011 5.214 5.253 5.209 5.239 497,130 +0.03(+0.62%)
Mar 28, 2011 5.256 5.267 5.207 5.207 391,066 -0.04(-0.81%)
Mar 25, 2011 5.242 5.256 5.224 5.249 521,464 +0.00(+0.07%)
Mar 24, 2011 5.235 5.256 5.221 5.246 531,678 +0.02(+0.41%)
Mar 23, 2011 5.203 5.228 5.171 5.224 407,925 +0.01(+0.27%)
Mar 22, 2011 5.214 5.228 5.174 5.210 475,721 -0.00(-0.05%)
Mar 21, 2011 5.195 5.216 5.195 5.213 852,870 +0.11(+2.15%)
Mar 18, 2011 5.089 5.107 5.075 5.103 680,111 +0.07(+1.40%)
Mar 17, 2011 5.025 5.124 4.994 5.032 1,170,828 +0.06(+1.14%)
Mar 16, 2011 5.093 5.100 4.934 4.976 861,959 -0.12(-2.29%)
Mar 15, 2011 5.068 5.110 5.061 5.093 817,005 -0.08(-1.64%)
Mar 14, 2011 5.177 5.184 5.131 5.177 654,047 -0.02(-0.41%)
Mar 11, 2011 5.135 5.199 5.121 5.199 540,427 +0.05(+0.89%)
Mar 10, 2011 5.213 5.213 5.135 5.153 796,417 -0.08(-1.62%)
Mar 09, 2011 5.237 5.245 5.199 5.237 401,216 +0.01(+0.14%)
Mar 08, 2011 5.223 5.245 5.184 5.230 392,136 +0.02(+0.41%)
Mar 07, 2011 5.259 5.273 5.170 5.209 730,634 -0.04(-0.74%)
Mar 04, 2011 5.252 5.252 5.195 5.248 579,326 -0.00(-0.07%)
Mar 03, 2011 5.252 5.262 5.234 5.252 743,774 +0.04(+0.81%)
Mar 02, 2011 5.184 5.237 5.181 5.209 535,798 +0.02(+0.48%)
Mar 01, 2011 5.227 5.252 5.163 5.184 576,219 -0.04(-0.74%)
Feb 28, 2011 5.199 5.223 5.192 5.223 737,128 +0.05(+0.89%)
Feb 25, 2011 5.135 5.181 5.131 5.177 474,211 +0.06(+1.24%)
Feb 24, 2011 5.107 5.131 5.070 5.114 580,112 +0.01(+0.14%)
Feb 23, 2011 5.103 5.153 5.047 5.107 688,693 -0.01(-0.21%)
Feb 22, 2011 5.199 5.199 5.090 5.117 746,737 -0.12(-2.23%)
Feb 18, 2011 5.234 5.248 5.206 5.234 516,596 -0.01(-0.20%)
Feb 17, 2011 5.209 5.245 5.202 5.245 334,482 +0.03(+0.61%)
Feb 16, 2011 5.181 5.227 5.181 5.213 486,846 +0.03(+0.49%)
Feb 15, 2011 5.180 5.198 5.173 5.187 531,963 -0.02(-0.34%)
Feb 14, 2011 5.163 5.212 5.163 5.205 399,615 +0.03(+0.61%)
Feb 11, 2011 5.138 5.177 5.089 5.173 621,031 +0.01(+0.27%)
Feb 10, 2011 5.127 5.166 5.103 5.159 478,218 +0.00(+0.07%)
Feb 09, 2011 5.156 5.177 5.138 5.156 560,477 -0.05(-1.01%)
Feb 08, 2011 5.134 5.208 5.122 5.208 713,801 +0.08(+1.50%)
Feb 07, 2011 5.117 5.141 5.117 5.131 499,483 +0.01(+0.27%)
Feb 04, 2011 5.152 5.156 5.106 5.117 467,561 -0.03(-0.54%)
Feb 03, 2011 5.127 5.148 5.099 5.145 348,284 +0.00(+0.00%)
Feb 02, 2011 5.106 5.145 5.106 5.145 433,722 +0.03(+0.62%)
Feb 01, 2011 5.061 5.131 5.057 5.113 806,711 +0.08(+1.53%)
Jan 31, 2011 5.015 5.068 5.015 5.036 479,318 +0.02(+0.49%)
Jan 28, 2011 5.085 5.092 4.970 5.012 755,955 -0.08(-1.52%)
Jan 27, 2011 5.082 5.099 5.068 5.089 381,037 +0.01(+0.21%)
Jan 26, 2011 5.040 5.089 5.040 5.078 649,804 +0.05(+0.91%)
Jan 25, 2011 5.040 5.050 5.008 5.033 392,691 -0.01(-0.14%)
Jan 24, 2011 5.005 5.068 5.005 5.040 606,323 +0.01(+0.29%)
Jan 21, 2011 5.022 5.050 4.998 5.025 492,471 +0.02(+0.41%)
Jan 20, 2011 5.019 5.019 4.969 5.005 595,139 -0.02(-0.42%)
Jan 19, 2011 5.029 5.052 5.012 5.026 405,978 +0.00(+0.00%)
Jan 18, 2011 5.022 5.050 5.022 5.026 672,389 +0.00(+0.00%)
Jan 14, 2011 5.015 5.040 4.998 5.026 460,563 +0.01(+0.21%)
Jan 13, 2011 4.994 5.054 4.991 5.015 857,706 +0.02(+0.42%)
Jan 12, 2011 4.994 5.008 4.984 4.994 671,813 +0.04(+0.71%)
Jan 11, 2011 4.959 4.973 4.938 4.959 500,338 +0.02(+0.43%)
Jan 10, 2011 4.945 4.948 4.903 4.938 537,331 -0.01(-0.14%)
Jan 07, 2011 4.952 4.972 4.920 4.945 630,292 -0.00(-0.07%)
Jan 06, 2011 4.991 4.991 4.941 4.948 577,128 -0.02(-0.49%)
Jan 05, 2011 4.948 4.980 4.920 4.973 506,501 +0.01(+0.21%)
Jan 04, 2011 5.054 5.054 4.927 4.963 828,383 -0.06(-1.19%)
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.