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, 2012 5.293 5.320 5.266 5.301 511,439 +0.03(+0.66%)
Jan 30, 2012 5.232 5.289 5.174 5.266 744,707 +0.00(+0.00%)
Jan 27, 2012 5.213 5.278 5.211 5.266 435,500 +0.02(+0.37%)
Jan 26, 2012 5.239 5.270 5.216 5.247 859,302 +0.03(+0.51%)
Jan 25, 2012 5.128 5.220 5.109 5.220 693,082 +0.08(+1.64%)
Jan 24, 2012 5.147 5.159 5.101 5.136 534,521 -0.05(-0.96%)
Jan 23, 2012 5.167 5.213 5.155 5.186 608,837 +0.03(+0.60%)
Jan 20, 2012 5.090 5.155 5.078 5.155 843,483 +0.07(+1.28%)
Jan 19, 2012 4.998 5.094 4.990 5.090 757,900 +0.12(+2.31%)
Jan 18, 2012 4.925 4.982 4.925 4.975 491,301 +0.03(+0.70%)
Jan 17, 2012 4.948 4.982 4.940 4.940 691,467 +0.02(+0.47%)
Jan 13, 2012 4.921 4.932 4.883 4.917 503,858 -0.05(-0.93%)
Jan 12, 2012 4.940 4.978 4.940 4.963 920,032 +0.01(+0.23%)
Jan 11, 2012 4.940 4.955 4.917 4.952 506,286 -0.01(-0.15%)
Jan 10, 2012 4.921 4.975 4.921 4.959 488,148 +0.08(+1.57%)
Jan 09, 2012 4.883 4.906 4.840 4.883 711,326 +0.00(+0.00%)
Jan 06, 2012 4.817 4.883 4.794 4.883 611,898 +0.07(+1.35%)
Jan 05, 2012 4.752 4.823 4.729 4.817 809,191 +0.04(+0.80%)
Jan 04, 2012 4.725 4.787 4.721 4.779 687,796 +0.09(+1.88%)
Dec 30, 2011 4.682 4.707 4.668 4.691 927,410 +0.01(+0.18%)
Dec 29, 2011 4.664 4.687 4.652 4.682 744,228 +0.01(+0.31%)
Dec 28, 2011 4.706 4.721 4.645 4.668 800,677 -0.06(-1.20%)
Dec 27, 2011 4.850 4.854 4.698 4.724 892,169 -0.01(-0.16%)
Dec 23, 2011 4.717 4.732 4.686 4.732 691,142 +0.08(+1.72%)
Dec 21, 2011 4.656 4.663 4.602 4.652 580,110 -0.01(-0.31%)
Dec 20, 2011 4.640 4.670 4.621 4.666 927,737 +0.10(+2.23%)
Dec 19, 2011 4.625 4.640 4.534 4.564 662,399 -0.05(-1.14%)
Dec 16, 2011 4.583 4.617 4.568 4.617 748,355 +0.05(+0.99%)
Dec 15, 2011 4.594 4.640 4.568 4.572 699,427 +0.01(+0.17%)
Dec 14, 2011 4.568 4.587 4.534 4.564 647,546 -0.02(-0.41%)
Dec 13, 2011 4.632 4.689 4.568 4.583 611,461 -0.05(-0.98%)
Dec 12, 2011 4.674 4.674 4.587 4.628 629,105 -0.10(-2.15%)
Dec 09, 2011 4.708 4.757 4.689 4.730 627,712 +0.06(+1.21%)
Dec 08, 2011 4.734 4.750 4.662 4.674 455,982 -0.11(-2.29%)
Dec 07, 2011 4.719 4.787 4.693 4.783 794,511 +0.02(+0.48%)
Dec 06, 2011 4.764 4.776 4.700 4.761 714,139 +0.01(+0.24%)
Dec 05, 2011 4.742 4.768 4.717 4.749 635,815 +0.06(+1.29%)
Dec 02, 2011 4.757 4.772 4.681 4.689 814,881 -0.02(-0.48%)
Dec 01, 2011 4.700 4.723 4.681 4.711 631,364 +0.02(+0.40%)
Nov 30, 2011 4.681 4.753 4.647 4.693 967,067 +0.14(+3.07%)
Nov 29, 2011 4.549 4.598 4.542 4.553 576,655 +0.02(+0.42%)
Nov 28, 2011 4.625 4.640 4.508 4.534 822,189 +0.02(+0.33%)
Nov 25, 2011 4.504 4.542 4.496 4.519 352,615 +0.00(+0.00%)
Nov 23, 2011 4.557 4.557 4.492 4.519 822,894 -0.07(-1.48%)
Nov 22, 2011 4.617 4.617 4.557 4.587 654,494 -0.00(-0.08%)
Nov 21, 2011 4.606 4.613 4.519 4.591 942,909 -0.09(-1.99%)
Nov 18, 2011 4.699 4.707 4.650 4.684 477,398 +0.01(+0.32%)
Nov 17, 2011 4.759 4.759 4.635 4.669 679,537 -0.09(-1.97%)
Nov 16, 2011 4.766 4.823 4.748 4.763 717,467 -0.06(-1.17%)
Nov 15, 2011 4.808 4.834 4.774 4.819 768,393 -0.01(-0.23%)
Nov 14, 2011 4.886 4.886 4.807 4.830 466,824 -0.06(-1.23%)
Nov 11, 2011 4.871 4.916 4.864 4.890 435,873 +0.08(+1.63%)
Nov 10, 2011 4.856 4.864 4.796 4.811 550,659 +0.01(+0.16%)
Nov 09, 2011 4.800 4.864 4.778 4.804 723,009 -0.15(-3.10%)
Nov 08, 2011 4.924 4.961 4.886 4.957 510,603 +0.06(+1.15%)
Nov 07, 2011 4.890 4.927 4.864 4.901 537,495 -0.01(-0.15%)
Nov 04, 2011 4.905 4.919 4.868 4.909 612,501 -0.03(-0.53%)
Nov 03, 2011 4.950 4.961 4.868 4.935 603,930 +0.04(+0.84%)
Nov 02, 2011 4.924 4.935 4.871 4.894 492,549 +0.03(+0.69%)
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.