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 )

18.45 -0.05 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2012 5.190 5.198 5.122 5.146 470,527 -0.02(-0.39%)
May 30, 2012 5.206 5.206 5.134 5.166 342,913 -0.08(-1.52%)
May 29, 2012 5.206 5.266 5.202 5.246 395,200 +0.08(+1.62%)
May 25, 2012 5.063 5.170 5.063 5.162 244,837 +0.03(+0.62%)
May 24, 2012 5.210 5.218 5.118 5.130 447,219 -0.06(-1.07%)
May 23, 2012 5.154 5.194 5.106 5.186 429,742 +0.00(+0.00%)
May 22, 2012 5.218 5.270 5.174 5.186 419,644 +0.00(+0.02%)
May 21, 2012 5.122 5.188 5.106 5.185 523,485 +0.08(+1.47%)
May 18, 2012 5.197 5.197 5.078 5.110 532,988 -0.06(-1.22%)
May 17, 2012 5.236 5.252 5.165 5.173 1,035,184 -0.06(-1.13%)
May 16, 2012 5.327 5.347 5.209 5.232 743,749 -0.08(-1.56%)
May 15, 2012 5.355 5.381 5.292 5.315 609,427 -0.06(-1.03%)
May 14, 2012 5.446 5.450 5.351 5.371 618,115 -0.11(-2.02%)
May 11, 2012 5.485 5.556 5.481 5.481 479,370 -0.02(-0.36%)
May 10, 2012 5.540 5.548 5.489 5.501 313,962 +0.02(+0.29%)
May 09, 2012 5.517 5.529 5.481 5.485 583,763 -0.09(-1.63%)
May 08, 2012 5.584 5.584 5.513 5.576 504,698 -0.03(-0.56%)
May 07, 2012 5.592 5.616 5.588 5.608 378,806 -0.02(-0.28%)
May 04, 2012 5.675 5.688 5.572 5.623 596,409 -0.09(-1.56%)
May 03, 2012 5.722 5.722 5.667 5.713 334,147 -0.01(-0.17%)
May 02, 2012 5.675 5.722 5.652 5.722 376,801 +0.03(+0.49%)
May 01, 2012 5.710 5.746 5.695 5.695 436,129 -0.02(-0.28%)
Apr 30, 2012 5.734 5.754 5.687 5.710 498,390 -0.02(-0.41%)
Apr 27, 2012 5.683 5.738 5.655 5.734 422,381 +0.07(+1.18%)
Apr 26, 2012 5.592 5.679 5.580 5.667 509,955 +0.08(+1.34%)
Apr 25, 2012 5.592 5.631 5.564 5.592 440,183 +0.04(+0.64%)
Apr 24, 2012 5.537 5.560 5.509 5.556 436,205 +0.01(+0.14%)
Apr 23, 2012 5.540 5.548 5.493 5.548 516,257 -0.03(-0.50%)
Apr 20, 2012 5.627 5.643 5.568 5.576 298,655 -0.04(-0.70%)
Apr 19, 2012 5.659 5.662 5.576 5.616 319,151 -0.04(-0.75%)
Apr 18, 2012 5.615 5.658 5.608 5.658 412,587 +0.03(+0.56%)
Apr 17, 2012 5.587 5.638 5.587 5.627 361,587 +0.05(+0.91%)
Apr 16, 2012 5.536 5.595 5.489 5.576 635,519 +0.05(+0.92%)
Apr 13, 2012 5.533 5.548 5.489 5.525 428,716 -0.04(-0.63%)
Apr 12, 2012 5.529 5.568 5.509 5.560 390,231 +0.05(+0.93%)
Apr 11, 2012 5.509 5.552 5.493 5.509 487,706 +0.02(+0.43%)
Apr 10, 2012 5.560 5.591 5.454 5.485 649,156 -0.08(-1.41%)
Apr 09, 2012 5.568 5.580 5.529 5.564 546,730 -0.03(-0.56%)
Apr 05, 2012 5.607 5.623 5.591 5.595 433,248 -0.03(-0.49%)
Apr 04, 2012 5.627 5.631 5.599 5.623 501,185 -0.03(-0.49%)
Apr 03, 2012 5.689 5.705 5.631 5.650 595,004 -0.06(-1.03%)
Apr 02, 2012 5.619 5.729 5.619 5.709 397,915 +0.04(+0.62%)
Mar 30, 2012 5.685 5.721 5.658 5.674 481,889 +0.03(+0.49%)
Mar 29, 2012 5.627 5.650 5.596 5.646 424,827 -0.02(-0.42%)
Mar 28, 2012 5.650 5.670 5.599 5.670 367,290 +0.03(+0.56%)
Mar 27, 2012 5.642 5.666 5.637 5.638 428,127 -0.00(-0.07%)
Mar 26, 2012 5.670 5.689 5.611 5.642 588,750 +0.03(+0.56%)
Mar 23, 2012 5.627 5.642 5.584 5.611 461,083 -0.01(-0.14%)
Mar 22, 2012 5.607 5.701 5.595 5.619 723,601 -0.03(-0.55%)
Mar 21, 2012 5.658 5.674 5.631 5.650 310,794 -0.02(-0.40%)
Mar 20, 2012 5.673 5.673 5.599 5.673 404,009 +0.01(+0.14%)
Mar 19, 2012 5.645 5.665 5.641 5.665 412,675 +0.02(+0.34%)
Mar 16, 2012 5.599 5.649 5.599 5.645 389,019 +0.07(+1.19%)
Mar 15, 2012 5.568 5.614 5.568 5.579 518,754 +0.04(+0.70%)
Mar 14, 2012 5.618 5.642 5.540 5.540 802,249 -0.06(-1.11%)
Mar 13, 2012 5.583 5.657 5.575 5.603 519,289 +0.04(+0.70%)
Mar 12, 2012 5.591 5.622 5.560 5.564 460,990 -0.01(-0.14%)
Mar 09, 2012 5.606 5.666 5.571 5.571 381,504 -0.03(-0.56%)
Mar 08, 2012 5.680 5.680 5.599 5.603 460,682 -0.00(-0.07%)
Mar 07, 2012 5.684 5.684 5.552 5.606 640,124 -0.04(-0.76%)
Mar 06, 2012 5.684 5.684 5.513 5.649 1,431,404 -0.08(-1.36%)
Mar 05, 2012 5.618 5.731 5.591 5.727 1,096,329 +0.12(+2.15%)
Mar 02, 2012 5.645 5.665 5.606 5.606 1,123,193 -0.05(-0.83%)
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.