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 )

18.50 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 31, 2013 7.077 7.138 6.873 6.886 759,384 -0.22(-3.05%)
May 30, 2013 7.038 7.138 7.038 7.103 624,930 +0.04(+0.55%)
May 29, 2013 7.237 7.263 7.012 7.064 720,296 -0.19(-2.63%)
May 28, 2013 7.268 7.307 7.198 7.255 530,862 +0.03(+0.42%)
May 24, 2013 7.311 7.311 7.197 7.224 455,370 -0.10(-1.42%)
May 23, 2013 7.185 7.341 7.086 7.328 601,426 +0.07(+1.02%)
May 22, 2013 7.311 7.372 7.246 7.255 673,302 -0.02(-0.34%)
May 21, 2013 7.288 7.344 7.262 7.280 548,431 -0.01(-0.12%)
May 20, 2013 7.202 7.300 7.155 7.288 710,725 +0.07(+0.96%)
May 17, 2013 7.237 7.237 7.202 7.219 412,841 +0.06(+0.84%)
May 16, 2013 7.107 7.198 7.099 7.159 498,852 +0.05(+0.67%)
May 15, 2013 7.107 7.126 7.021 7.112 665,337 +0.07(+0.98%)
May 13, 2013 6.952 7.047 6.948 7.043 373,964 +0.06(+0.80%)
May 10, 2013 7.000 7.025 6.943 6.987 353,939 +0.00(+0.06%)
May 09, 2013 7.025 7.025 6.943 6.982 475,107 -0.06(-0.92%)
May 08, 2013 7.025 7.060 6.982 7.047 398,182 +0.06(+0.86%)
May 07, 2013 6.991 7.000 6.909 6.987 687,038 -0.01(-0.18%)
May 06, 2013 6.948 7.004 6.939 7.000 441,177 +0.04(+0.56%)
May 03, 2013 6.939 6.995 6.905 6.961 430,105 +0.06(+0.81%)
May 02, 2013 6.801 6.918 6.801 6.905 431,666 +0.11(+1.59%)
May 01, 2013 6.827 6.879 6.797 6.797 375,994 -0.05(-0.76%)
Apr 30, 2013 6.844 6.892 6.836 6.849 421,374 -0.00(-0.06%)
Apr 29, 2013 6.844 6.887 6.793 6.853 416,342 +0.00(+0.07%)
Apr 26, 2013 6.775 6.857 6.780 6.848 329,340 +0.07(+1.01%)
Apr 25, 2013 6.676 6.797 6.676 6.780 587,944 +0.10(+1.48%)
Apr 24, 2013 6.659 6.698 6.650 6.681 338,881 +0.02(+0.32%)
Apr 23, 2013 6.637 6.701 6.633 6.659 427,028 +0.06(+0.85%)
Apr 22, 2013 6.616 6.637 6.564 6.603 315,642 -0.01(-0.20%)
Apr 19, 2013 6.586 6.629 6.560 6.616 334,600 +0.04(+0.54%)
Apr 18, 2013 6.640 6.649 6.555 6.580 425,805 -0.07(-1.03%)
Apr 17, 2013 6.632 6.657 6.606 6.649 455,469 -0.01(-0.13%)
Apr 16, 2013 6.632 6.675 6.619 6.657 355,927 +0.07(+1.04%)
Apr 15, 2013 6.636 6.657 6.580 6.589 442,060 -0.05(-0.77%)
Apr 12, 2013 6.687 6.709 6.597 6.640 637,977 -0.09(-1.37%)
Apr 11, 2013 6.683 6.734 6.683 6.732 314,414 +0.03(+0.48%)
Apr 10, 2013 6.606 6.722 6.589 6.700 605,223 +0.09(+1.43%)
Apr 09, 2013 6.602 6.619 6.585 6.606 543,501 +0.01(+0.13%)
Apr 08, 2013 6.602 6.602 6.563 6.597 810,899 -0.02(-0.26%)
Apr 05, 2013 6.580 6.640 6.550 6.615 694,614 -0.03(-0.52%)
Apr 04, 2013 6.657 6.670 6.619 6.649 374,148 -0.01(-0.13%)
Apr 03, 2013 6.649 6.692 6.632 6.657 434,686 +0.00(+0.00%)
Apr 02, 2013 6.773 6.824 6.636 6.657 1,144,020 -0.08(-1.14%)
Apr 01, 2013 6.799 6.837 6.722 6.734 495,940 -0.06(-0.94%)
Mar 28, 2013 6.850 6.889 6.790 6.799 637,015 -0.06(-0.94%)
Mar 27, 2013 6.764 6.889 6.730 6.863 673,324 +0.06(+0.94%)
Mar 26, 2013 6.756 6.799 6.756 6.799 274,082 +0.07(+1.08%)
Mar 25, 2013 6.803 6.829 6.722 6.726 436,318 -0.06(-0.88%)
Mar 22, 2013 6.752 6.803 6.734 6.786 379,219 +0.03(+0.51%)
Mar 21, 2013 6.713 6.782 6.700 6.752 369,708 +0.04(+0.64%)
Mar 20, 2013 6.670 6.709 6.649 6.709 336,145 +0.06(+0.90%)
Mar 19, 2013 6.700 6.705 6.589 6.649 521,344 -0.04(-0.56%)
Mar 18, 2013 6.784 6.784 6.652 6.686 460,986 -0.08(-1.13%)
Mar 15, 2013 6.716 6.784 6.708 6.763 514,017 +0.05(+0.70%)
Mar 14, 2013 6.674 6.716 6.648 6.716 605,142 +0.06(+0.96%)
Mar 13, 2013 6.699 6.708 6.380 6.652 908,233 -0.05(-0.76%)
Mar 12, 2013 6.746 6.780 6.686 6.703 428,085 -0.06(-0.94%)
Mar 11, 2013 6.797 6.801 6.744 6.767 348,499 -0.04(-0.56%)
Mar 08, 2013 6.767 6.822 6.767 6.805 681,519 +0.03(+0.44%)
Mar 07, 2013 6.729 6.784 6.729 6.776 558,170 +0.03(+0.44%)
Mar 06, 2013 6.763 6.771 6.703 6.746 570,819 +0.02(+0.32%)
Mar 05, 2013 6.699 6.746 6.686 6.725 802,134 +0.06(+0.96%)
Mar 04, 2013 6.537 6.661 6.520 6.661 528,366 +0.11(+1.75%)
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.