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 (%)
Jun 28, 2013 6.519 6.567 6.472 6.537 398,242 +0.01(+0.13%)
Jun 27, 2013 6.459 6.541 6.433 6.528 625,656 +0.11(+1.76%)
Jun 26, 2013 6.355 6.437 6.324 6.415 614,642 +0.12(+1.93%)
Jun 25, 2013 6.168 6.303 6.160 6.294 688,378 +0.15(+2.40%)
Jun 24, 2013 6.281 6.285 6.021 6.147 1,356,077 -0.23(-3.60%)
Jun 21, 2013 6.407 6.407 6.287 6.376 496,938 +0.03(+0.41%)
Jun 20, 2013 6.580 6.580 6.251 6.350 1,305,600 -0.29(-4.37%)
Jun 19, 2013 6.706 6.740 6.641 6.641 306,261 -0.06(-0.83%)
Jun 18, 2013 6.575 6.748 6.575 6.696 544,000 +0.11(+1.63%)
Jun 17, 2013 6.649 6.683 6.580 6.588 504,024 +0.00(+0.00%)
Jun 14, 2013 6.597 6.657 6.588 6.588 366,798 -0.03(-0.46%)
Jun 13, 2013 6.545 6.618 6.472 6.618 549,729 +0.06(+0.99%)
Jun 12, 2013 6.670 6.683 6.528 6.554 428,587 -0.12(-1.74%)
Jun 11, 2013 6.696 6.739 6.623 6.670 419,913 -0.09(-1.27%)
Jun 10, 2013 6.782 6.795 6.696 6.756 466,185 +0.00(+0.00%)
Jun 07, 2013 6.644 6.761 6.644 6.756 559,804 +0.11(+1.62%)
Jun 06, 2013 6.502 6.649 6.489 6.649 655,540 +0.16(+2.46%)
Jun 05, 2013 6.588 6.610 6.463 6.489 1,368,016 -0.15(-2.21%)
Jun 04, 2013 6.666 6.730 6.528 6.636 2,158,869 -0.01(-0.13%)
Jun 03, 2013 6.834 6.842 6.554 6.644 1,862,399 -0.19(-2.83%)
May 31, 2013 7.028 7.088 6.825 6.838 764,720 -0.22(-3.05%)
May 30, 2013 6.989 7.088 6.989 7.053 629,321 +0.04(+0.55%)
May 29, 2013 7.187 7.213 6.963 7.015 725,357 -0.19(-2.63%)
May 28, 2013 7.217 7.256 7.148 7.204 534,593 +0.03(+0.42%)
May 24, 2013 7.260 7.260 7.147 7.174 458,570 -0.10(-1.42%)
May 23, 2013 7.135 7.290 7.036 7.277 605,652 +0.07(+1.02%)
May 22, 2013 7.260 7.320 7.195 7.204 678,034 -0.02(-0.34%)
May 21, 2013 7.237 7.293 7.212 7.229 552,285 -0.01(-0.12%)
May 20, 2013 7.152 7.249 7.105 7.237 715,719 +0.07(+0.96%)
May 17, 2013 7.186 7.186 7.152 7.169 415,742 +0.06(+0.84%)
May 16, 2013 7.058 7.148 7.049 7.109 502,357 +0.05(+0.67%)
May 15, 2013 7.058 7.076 6.972 7.062 670,013 +0.07(+0.98%)
May 13, 2013 6.904 6.998 6.899 6.993 376,592 +0.06(+0.80%)
May 10, 2013 6.951 6.976 6.895 6.938 356,426 +0.00(+0.06%)
May 09, 2013 6.976 6.976 6.895 6.934 478,445 -0.06(-0.92%)
May 08, 2013 6.976 7.011 6.934 6.998 400,980 +0.06(+0.86%)
May 07, 2013 6.942 6.951 6.861 6.938 691,866 -0.01(-0.18%)
May 06, 2013 6.899 6.955 6.891 6.951 444,277 +0.04(+0.56%)
May 03, 2013 6.891 6.946 6.856 6.912 433,127 +0.06(+0.81%)
May 02, 2013 6.754 6.869 6.754 6.856 434,700 +0.11(+1.59%)
May 01, 2013 6.779 6.831 6.750 6.750 378,636 -0.05(-0.76%)
Apr 30, 2013 6.797 6.844 6.788 6.801 424,335 -0.00(-0.06%)
Apr 29, 2013 6.797 6.839 6.745 6.805 419,267 +0.00(+0.07%)
Apr 26, 2013 6.728 6.809 6.732 6.800 331,654 +0.07(+1.01%)
Apr 25, 2013 6.630 6.750 6.630 6.732 592,075 +0.10(+1.48%)
Apr 24, 2013 6.613 6.651 6.604 6.634 341,262 +0.02(+0.32%)
Apr 23, 2013 6.591 6.655 6.587 6.613 430,029 +0.06(+0.85%)
Apr 22, 2013 6.570 6.591 6.518 6.557 317,860 -0.01(-0.20%)
Apr 19, 2013 6.540 6.583 6.514 6.570 336,951 +0.04(+0.54%)
Apr 18, 2013 6.594 6.602 6.509 6.534 428,797 -0.07(-1.03%)
Apr 17, 2013 6.585 6.611 6.560 6.602 458,670 -0.01(-0.13%)
Apr 16, 2013 6.585 6.628 6.573 6.611 358,428 +0.07(+1.04%)
Apr 15, 2013 6.590 6.611 6.534 6.543 445,166 -0.05(-0.77%)
Apr 12, 2013 6.641 6.662 6.551 6.594 642,460 -0.09(-1.37%)
Apr 11, 2013 6.636 6.687 6.636 6.685 316,623 +0.03(+0.48%)
Apr 10, 2013 6.560 6.675 6.543 6.653 609,476 +0.09(+1.43%)
Apr 09, 2013 6.556 6.573 6.539 6.560 547,320 +0.01(+0.13%)
Apr 08, 2013 6.556 6.556 6.517 6.551 816,597 -0.02(-0.26%)
Apr 05, 2013 6.534 6.594 6.505 6.568 699,495 -0.03(-0.52%)
Apr 04, 2013 6.611 6.624 6.573 6.602 376,777 -0.01(-0.13%)
Apr 03, 2013 6.602 6.645 6.585 6.611 437,740 +0.00(+0.00%)
Apr 02, 2013 6.726 6.777 6.590 6.611 1,152,059 -0.08(-1.14%)
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.