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 )

18.48 +0.03 (+0.16%)
Streaming Delayed Price Updated: 9:50 AM EDT, Jun 6, 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 (%)
Nov 30, 2004 6.245 6.245 6.174 6.216 855,996 -0.02(-0.26%)
Nov 29, 2004 6.158 6.241 6.139 6.232 747,437 +0.07(+1.20%)
Nov 26, 2004 6.155 6.180 6.142 6.158 225,541 -0.03(-0.47%)
Nov 24, 2004 6.168 6.187 6.113 6.187 809,827 +0.01(+0.21%)
Nov 23, 2004 6.104 6.196 6.043 6.174 992,007 +0.05(+0.79%)
Nov 22, 2004 6.123 6.152 6.071 6.126 612,362 -0.06(-1.04%)
Nov 19, 2004 6.171 6.212 6.123 6.190 521,583 +0.02(+0.36%)
Nov 18, 2004 6.123 6.193 6.094 6.168 741,198 +0.05(+0.84%)
Nov 17, 2004 6.126 6.152 6.084 6.116 897,486 +0.00(+0.00%)
Nov 16, 2004 6.087 6.139 6.075 6.116 859,428 +0.03(+0.47%)
Nov 15, 2004 6.065 6.110 6.046 6.087 788,302 +0.01(+0.11%)
Nov 12, 2004 6.075 6.116 6.062 6.081 610,490 +0.01(+0.11%)
Nov 11, 2004 6.091 6.120 6.059 6.075 573,367 -0.01(-0.21%)
Nov 10, 2004 6.065 6.104 6.039 6.087 868,162 +0.02(+0.37%)
Nov 09, 2004 6.043 6.065 6.017 6.065 672,256 +0.00(+0.05%)
Nov 08, 2004 6.011 6.081 5.972 6.062 802,340 +0.06(+0.96%)
Nov 05, 2004 6.030 6.084 6.001 6.004 864,107 -0.04(-0.58%)
Nov 04, 2004 6.068 6.081 6.030 6.039 867,850 -0.04(-0.58%)
Nov 03, 2004 6.023 6.075 6.004 6.075 647,300 +0.08(+1.39%)
Nov 02, 2004 5.978 6.023 5.946 5.991 610,490 +0.04(+0.65%)
Nov 01, 2004 5.908 6.084 5.873 5.953 682,863 +0.08(+1.31%)
Oct 29, 2004 5.889 5.892 5.834 5.876 642,309 +0.03(+0.55%)
Oct 28, 2004 5.844 5.863 5.812 5.844 559,642 +0.02(+0.39%)
Oct 27, 2004 5.796 5.825 5.780 5.821 660,090 +0.04(+0.67%)
Oct 26, 2004 5.805 5.821 5.754 5.783 997,934 -0.02(-0.39%)
Oct 25, 2004 5.866 5.873 5.789 5.805 696,901 -0.07(-1.20%)
Oct 22, 2004 5.914 5.924 5.853 5.876 489,764 -0.04(-0.70%)
Oct 21, 2004 5.898 5.918 5.873 5.918 661,962 -0.01(-0.22%)
Oct 20, 2004 5.978 6.011 5.914 5.930 692,221 -0.06(-1.07%)
Oct 19, 2004 6.011 6.023 5.953 5.995 676,312 -0.02(-0.37%)
Oct 18, 2004 5.978 6.023 5.937 6.017 447,651 +0.04(+0.59%)
Oct 15, 2004 5.930 5.982 5.886 5.982 403,042 +0.07(+1.14%)
Oct 14, 2004 5.934 5.934 5.837 5.914 617,665 -0.04(-0.59%)
Oct 13, 2004 5.959 6.014 5.902 5.950 626,711 -0.01(-0.16%)
Oct 12, 2004 5.988 6.043 5.940 5.959 559,642 -0.04(-0.75%)
Oct 11, 2004 5.962 6.027 5.962 6.004 423,942 +0.04(+0.64%)
Oct 08, 2004 6.030 6.071 5.966 5.966 457,945 -0.04(-0.59%)
Oct 07, 2004 6.011 6.033 5.998 6.001 571,808 -0.01(-0.16%)
Oct 06, 2004 5.978 6.011 5.962 6.011 553,091 +0.06(+1.02%)
Oct 05, 2004 5.918 5.995 5.892 5.950 500,995 +0.02(+0.32%)
Oct 04, 2004 5.950 5.988 5.895 5.930 539,989 -0.02(-0.27%)
Oct 01, 2004 5.895 5.946 5.857 5.946 480,406 +0.05(+0.87%)
Sep 30, 2004 5.863 5.895 5.834 5.895 578,047 +0.03(+0.55%)
Sep 29, 2004 5.825 5.863 5.815 5.863 610,802 +0.04(+0.66%)
Sep 28, 2004 5.825 5.844 5.793 5.825 541,548 +0.02(+0.39%)
Sep 27, 2004 5.828 5.850 5.754 5.802 727,472 -0.03(-0.55%)
Sep 24, 2004 5.709 5.850 5.709 5.834 511,601 +0.06(+1.11%)
Sep 23, 2004 5.777 5.812 5.700 5.770 915,891 -0.04(-0.77%)
Sep 22, 2004 5.744 5.853 5.738 5.815 729,655 -0.01(-0.16%)
Sep 21, 2004 5.812 5.834 5.773 5.825 763,034 +0.02(+0.39%)
Sep 20, 2004 5.924 5.924 5.796 5.802 684,110 -0.11(-1.79%)
Sep 17, 2004 5.889 5.924 5.869 5.908 414,584 -0.01(-0.16%)
Sep 16, 2004 5.850 5.927 5.831 5.918 628,895 +0.07(+1.21%)
Sep 15, 2004 5.770 5.860 5.725 5.847 520,960 +0.07(+1.22%)
Sep 14, 2004 5.815 5.863 5.754 5.777 428,310 -0.05(-0.88%)
Sep 13, 2004 5.834 5.889 5.780 5.828 328,173 +0.00(+0.00%)
Sep 10, 2004 5.777 5.847 5.770 5.828 373,718 +0.05(+0.83%)
Sep 09, 2004 5.793 5.857 5.777 5.780 414,272 -0.03(-0.55%)
Sep 08, 2004 5.841 5.895 5.812 5.812 655,099 -0.03(-0.44%)
Sep 07, 2004 5.764 5.850 5.719 5.837 488,517 +0.10(+1.79%)
Sep 03, 2004 5.735 5.764 5.680 5.735 383,389 +0.04(+0.73%)
Sep 02, 2004 5.680 5.722 5.632 5.693 592,085 -0.02(-0.28%)
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.