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 (%)
Oct 31, 2012 5.726 5.767 5.725 5.747 619,735 +0.02(+0.29%)
Oct 26, 2012 5.697 5.730 5.730 5.730 668,235 +0.05(+0.87%)
Oct 25, 2012 5.685 5.714 5.640 5.681 465,024 +0.01(+0.22%)
Oct 24, 2012 5.681 5.702 5.661 5.669 401,124 +0.00(+0.07%)
Oct 23, 2012 5.656 5.669 5.615 5.665 379,497 -0.04(-0.63%)
Oct 19, 2012 5.749 5.749 5.668 5.701 522,668 -0.05(-0.92%)
Oct 18, 2012 5.778 5.798 5.737 5.753 423,373 -0.05(-0.84%)
Oct 17, 2012 5.786 5.802 5.762 5.802 365,814 +0.06(+0.99%)
Oct 16, 2012 5.721 5.766 5.721 5.745 439,676 +0.04(+0.71%)
Oct 15, 2012 5.672 5.713 5.672 5.705 303,894 +0.04(+0.72%)
Oct 12, 2012 5.680 5.705 5.664 5.664 250,556 -0.03(-0.57%)
Oct 11, 2012 5.696 5.729 5.696 5.696 281,235 +0.02(+0.43%)
Oct 10, 2012 5.701 5.733 5.660 5.672 438,725 -0.04(-0.78%)
Oct 09, 2012 5.729 5.737 5.668 5.717 554,114 -0.02(-0.35%)
Oct 08, 2012 5.741 5.749 5.729 5.737 381,704 -0.01(-0.21%)
Oct 05, 2012 5.753 5.794 5.733 5.749 267,529 +0.02(+0.28%)
Oct 04, 2012 5.737 5.758 5.729 5.733 567,331 -0.01(-0.14%)
Oct 03, 2012 5.741 5.758 5.710 5.741 537,757 +0.01(+0.14%)
Oct 02, 2012 5.741 5.749 5.684 5.733 434,533 +0.02(+0.28%)
Oct 01, 2012 5.721 5.766 5.696 5.717 449,445 +0.03(+0.50%)
Sep 28, 2012 5.701 5.725 5.668 5.688 451,759 -0.01(-0.21%)
Sep 27, 2012 5.680 5.729 5.672 5.701 276,375 +0.03(+0.50%)
Sep 26, 2012 5.733 5.733 5.660 5.672 421,168 -0.06(-1.07%)
Sep 25, 2012 5.749 5.782 5.733 5.733 654,894 -0.02(-0.28%)
Sep 24, 2012 5.717 5.758 5.701 5.749 574,377 +0.00(+0.00%)
Sep 21, 2012 5.778 5.793 5.749 5.749 377,062 -0.01(-0.21%)
Sep 20, 2012 5.705 5.774 5.656 5.762 720,037 +0.01(+0.21%)
Sep 19, 2012 5.762 5.785 5.725 5.749 388,055 -0.00(-0.05%)
Sep 18, 2012 5.708 5.756 5.706 5.752 427,499 +0.03(+0.49%)
Sep 17, 2012 5.748 5.765 5.708 5.724 473,428 -0.04(-0.77%)
Sep 14, 2012 5.708 5.781 5.708 5.769 878,177 +0.06(+1.06%)
Sep 13, 2012 5.659 5.744 5.629 5.708 530,379 +0.05(+0.86%)
Sep 12, 2012 5.647 5.692 5.647 5.659 508,298 +0.01(+0.14%)
Sep 11, 2012 5.627 5.659 5.611 5.651 399,548 +0.02(+0.36%)
Sep 10, 2012 5.627 5.655 5.595 5.631 389,359 -0.01(-0.14%)
Sep 07, 2012 5.627 5.655 5.623 5.639 352,241 +0.02(+0.43%)
Sep 06, 2012 5.538 5.615 5.538 5.615 663,690 +0.10(+1.76%)
Sep 05, 2012 5.526 5.550 5.518 5.518 407,645 -0.02(-0.44%)
Sep 04, 2012 5.538 5.562 5.538 5.542 478,119 -0.01(-0.15%)
Aug 31, 2012 5.583 5.611 5.538 5.550 460,142 -0.01(-0.15%)
Aug 30, 2012 5.566 5.566 5.526 5.558 252,384 -0.04(-0.79%)
Aug 29, 2012 5.603 5.631 5.591 5.603 298,665 +0.06(+1.02%)
Aug 27, 2012 5.562 5.571 5.534 5.546 470,539 -0.01(-0.22%)
Aug 24, 2012 5.546 5.562 5.514 5.558 267,572 +0.01(+0.22%)
Aug 23, 2012 5.587 5.603 5.546 5.546 470,294 -0.06(-1.08%)
Aug 22, 2012 5.631 5.639 5.587 5.607 471,902 -0.04(-0.77%)
Aug 21, 2012 5.638 5.674 5.618 5.650 351,923 +0.02(+0.43%)
Aug 20, 2012 5.678 5.699 5.598 5.626 487,184 -0.05(-0.92%)
Aug 17, 2012 5.654 5.678 5.630 5.678 266,211 +0.06(+1.00%)
Aug 16, 2012 5.626 5.652 5.618 5.622 361,233 -0.00(-0.07%)
Aug 15, 2012 5.602 5.630 5.598 5.626 337,971 +0.02(+0.43%)
Aug 14, 2012 5.602 5.626 5.578 5.602 404,923 +0.01(+0.14%)
Aug 13, 2012 5.594 5.606 5.578 5.594 313,863 -0.02(-0.36%)
Aug 10, 2012 5.582 5.618 5.562 5.614 245,199 +0.02(+0.36%)
Aug 09, 2012 5.590 5.602 5.563 5.594 410,343 -0.01(-0.14%)
Aug 08, 2012 5.534 5.602 5.518 5.602 370,951 +0.02(+0.43%)
Aug 07, 2012 5.494 5.578 5.494 5.578 435,030 +0.09(+1.68%)
Aug 06, 2012 5.498 5.526 5.486 5.486 297,870 -0.01(-0.22%)
Aug 03, 2012 5.518 5.534 5.486 5.498 376,710 +0.02(+0.44%)
Aug 02, 2012 5.498 5.514 5.442 5.474 324,122 -0.05(-0.87%)
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.