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 (%)
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%)
Jan 03, 2011 4.991 5.033 4.970 5.022 553,795 +0.07(+1.42%)
Dec 31, 2010 4.952 4.977 4.929 4.952 550,672 +0.03(+0.64%)
Dec 30, 2010 4.906 4.934 4.906 4.920 651,597 +0.00(+0.00%)
Dec 29, 2010 4.913 4.938 4.913 4.920 527,814 +0.03(+0.59%)
Dec 28, 2010 4.878 4.905 4.878 4.891 671,716 +0.01(+0.29%)
Dec 27, 2010 4.846 4.909 4.829 4.878 639,387 +0.01(+0.14%)
Dec 23, 2010 4.860 4.899 4.853 4.871 653,667 -0.01(-0.14%)
Dec 22, 2010 4.867 4.909 4.866 4.878 564,546 -0.01(-0.19%)
Dec 21, 2010 4.864 4.901 4.850 4.887 738,402 +0.02(+0.35%)
Dec 20, 2010 4.852 4.870 4.814 4.870 568,233 +0.04(+0.93%)
Dec 17, 2010 4.832 4.835 4.797 4.825 792,931 -0.00(-0.07%)
Dec 16, 2010 4.807 4.856 4.790 4.828 646,760 +0.02(+0.43%)
Dec 15, 2010 4.818 4.849 4.794 4.807 801,368 -0.02(-0.44%)
Dec 14, 2010 4.800 4.845 4.794 4.829 622,756 +0.04(+0.87%)
Dec 13, 2010 4.842 4.845 4.780 4.787 795,992 -0.04(-0.79%)
Dec 10, 2010 4.859 4.877 4.790 4.825 923,447 -0.03(-0.57%)
Dec 09, 2010 4.880 4.890 4.828 4.852 436,383 -0.02(-0.36%)
Dec 08, 2010 4.894 4.915 4.849 4.870 567,996 -0.01(-0.28%)
Dec 07, 2010 4.911 4.925 4.880 4.883 658,294 +0.01(+0.28%)
Dec 06, 2010 4.863 4.873 4.845 4.870 568,962 +0.00(+0.07%)
Dec 03, 2010 4.794 4.870 4.794 4.866 511,241 +0.04(+0.86%)
Dec 02, 2010 4.790 4.832 4.790 4.825 605,095 +0.05(+1.01%)
Dec 01, 2010 4.797 4.828 4.773 4.776 697,628 +0.02(+0.44%)
Nov 30, 2010 4.766 4.797 4.745 4.756 595,756 -0.04(-0.79%)
Nov 29, 2010 4.794 4.797 4.728 4.794 452,370 -0.01(-0.22%)
Nov 26, 2010 4.804 4.821 4.794 4.804 231,399 -0.03(-0.57%)
Nov 24, 2010 4.863 4.832 4.832 4.832 416,580 -0.00(-0.07%)
Nov 23, 2010 4.859 4.859 4.797 4.835 503,495 -0.05(-1.06%)
Nov 22, 2010 4.852 4.901 4.832 4.887 600,966 -0.01(-0.28%)
Nov 19, 2010 4.866 4.904 4.835 4.901 585,711 +0.03(+0.51%)
Nov 18, 2010 4.828 4.882 4.828 4.876 621,290 +0.10(+2.01%)
Nov 17, 2010 4.773 4.804 4.749 4.780 604,139 +0.04(+0.87%)
Nov 16, 2010 4.845 4.848 4.656 4.738 1,091,243 -0.13(-2.61%)
Nov 15, 2010 4.876 4.920 4.862 4.865 478,343 -0.01(-0.21%)
Nov 12, 2010 4.972 4.972 4.862 4.876 722,102 -0.11(-2.20%)
Nov 11, 2010 4.962 5.013 4.958 4.986 536,253 -0.03(-0.59%)
Nov 10, 2010 5.016 5.023 4.948 5.015 716,324 +0.01(+0.11%)
Nov 09, 2010 5.037 5.071 4.982 5.010 783,935 -0.01(-0.27%)
Nov 08, 2010 5.071 5.075 5.013 5.023 827,904 -0.04(-0.75%)
Nov 05, 2010 5.047 5.075 5.030 5.061 598,387 +0.01(+0.27%)
Nov 04, 2010 5.003 5.075 4.999 5.047 1,147,633 +0.07(+1.38%)
Nov 03, 2010 4.948 4.979 4.924 4.979 820,506 +0.05(+0.97%)
Nov 02, 2010 4.965 4.972 4.931 4.931 807,290 -0.01(-0.14%)
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.