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 (%)
Jul 31, 2009 3.799 3.888 3.776 3.856 924,435 +0.08(+2.17%)
Jul 30, 2009 3.725 3.783 3.725 3.775 868,200 +0.07(+1.86%)
Jul 29, 2009 3.722 3.722 3.654 3.706 935,095 -0.03(-0.86%)
Jul 28, 2009 3.702 3.754 3.680 3.738 1,191,572 +0.03(+0.78%)
Jul 27, 2009 3.715 3.735 3.690 3.709 706,902 -0.01(-0.26%)
Jul 24, 2009 3.677 3.728 3.629 3.719 1,544 +0.00(+0.09%)
Jul 23, 2009 3.616 3.738 3.616 3.715 1,048,798 +0.08(+2.29%)
Jul 22, 2009 3.626 3.661 3.606 3.632 790,190 -0.03(-0.79%)
Jul 21, 2009 3.632 3.683 3.610 3.661 1,030,714 +0.06(+1.63%)
Jul 20, 2009 3.600 3.606 3.555 3.602 1,305,681 +0.01(+0.33%)
Jul 17, 2009 3.539 3.590 3.517 3.590 518,648 +0.04(+1.27%)
Jul 16, 2009 3.497 3.552 3.497 3.545 709,669 +0.04(+1.10%)
Jul 15, 2009 3.449 3.542 3.446 3.507 868,636 +0.11(+3.31%)
Jul 14, 2009 3.315 3.395 3.315 3.395 736,263 +0.09(+2.82%)
Jul 13, 2009 3.254 3.311 3.247 3.302 1,038,644 +0.05(+1.68%)
Jul 10, 2009 3.244 3.431 3.135 3.247 511,314 -0.02(-0.59%)
Jul 09, 2009 3.289 3.305 3.254 3.267 801,585 +0.00(+0.00%)
Jul 08, 2009 3.311 3.321 3.238 3.267 623,442 -0.05(-1.64%)
Jul 07, 2009 3.340 3.363 3.308 3.321 516,736 -0.04(-1.15%)
Jul 06, 2009 3.359 3.366 3.318 3.359 606,937 -0.01(-0.38%)
Jul 02, 2009 3.382 3.411 3.366 3.372 607,317 -0.08(-2.41%)
Jul 01, 2009 3.456 3.467 3.437 3.456 847,224 +0.02(+0.56%)
Jun 30, 2009 3.456 3.468 3.379 3.436 800,996 +0.01(+0.28%)
Jun 29, 2009 3.411 3.436 3.398 3.427 1,015,410 +0.01(+0.28%)
Jun 26, 2009 3.376 3.424 3.372 3.417 322,452 +0.04(+1.04%)
Jun 25, 2009 3.340 3.398 3.340 3.382 783,455 +0.04(+1.05%)
Jun 24, 2009 3.311 3.385 3.305 3.347 589,620 +0.06(+1.85%)
Jun 23, 2009 3.279 3.315 3.206 3.286 794,751 -0.01(-0.19%)
Jun 22, 2009 3.372 3.372 3.273 3.292 924,373 -0.12(-3.57%)
Jun 19, 2009 3.430 3.445 3.379 3.414 568,573 -0.03(-0.75%)
Jun 18, 2009 3.404 3.456 3.385 3.440 1,191,507 +0.03(+0.94%)
Jun 17, 2009 3.440 3.465 3.376 3.408 770,125 -0.05(-1.57%)
Jun 16, 2009 3.526 3.526 3.459 3.462 976,562 -0.07(-1.91%)
Jun 15, 2009 3.517 3.539 3.452 3.529 732,008 -0.04(-1.17%)
Jun 12, 2009 3.507 3.574 3.501 3.571 509,380 +0.05(+1.46%)
Jun 11, 2009 3.475 3.549 3.472 3.520 659,753 +0.03(+0.83%)
Jun 10, 2009 3.526 3.526 3.459 3.491 723,304 +0.01(+0.18%)
Jun 09, 2009 3.436 3.485 3.417 3.485 802,615 +0.07(+2.07%)
Jun 08, 2009 3.385 3.446 3.372 3.414 1,062,483 -0.06(-1.75%)
Jun 05, 2009 3.526 3.545 3.462 3.475 944,310 -0.01(-0.37%)
Jun 04, 2009 3.427 3.501 3.376 3.488 1,195,709 +0.05(+1.49%)
Jun 03, 2009 3.424 3.436 3.392 3.436 1,002,289 -0.04(-1.11%)
Jun 02, 2009 3.414 3.478 3.398 3.475 1,086,457 +0.05(+1.59%)
Jun 01, 2009 3.350 3.430 3.350 3.420 1,095,803 +0.12(+3.59%)
May 29, 2009 3.276 3.318 3.276 3.302 782,550 +0.04(+1.18%)
May 28, 2009 3.196 3.269 3.167 3.263 816,855 +0.08(+2.41%)
May 27, 2009 3.241 3.263 3.177 3.186 557,973 -0.05(-1.58%)
May 26, 2009 3.174 3.299 3.167 3.238 982,106 +0.05(+1.51%)
May 22, 2009 3.167 3.231 3.167 3.190 585,088 +0.02(+0.71%)
May 21, 2009 3.177 3.180 3.122 3.167 797,942 -0.04(-1.40%)
May 20, 2009 3.199 3.265 3.199 3.212 647,104 -0.01(-0.20%)
May 19, 2009 3.174 3.238 3.158 3.218 815,508 +0.05(+1.46%)
May 18, 2009 3.077 3.174 3.077 3.172 669,667 +0.12(+3.95%)
May 15, 2009 3.065 3.074 3.034 3.052 588,294 -0.01(-0.31%)
May 14, 2009 3.020 3.074 3.020 3.061 661,962 +0.04(+1.17%)
May 13, 2009 3.058 3.065 3.013 3.026 897,682 -0.08(-2.48%)
May 12, 2009 3.138 3.158 3.090 3.103 867,688 -0.04(-1.12%)
May 11, 2009 3.129 3.164 3.087 3.138 679,643 -0.02(-0.71%)
May 08, 2009 3.132 3.174 3.069 3.161 761,537 +0.07(+2.39%)
May 07, 2009 3.100 3.138 3.045 3.087 1,023,730 +0.02(+0.52%)
May 06, 2009 3.052 3.090 3.013 3.071 867,819 +0.05(+1.59%)
May 05, 2009 3.000 3.045 2.972 3.023 773,959 +0.02(+0.53%)
May 04, 2009 2.998 3.010 2.997 3.007 980,215 +0.09(+2.96%)
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.