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 )

18.65 +0.19 (+1.03%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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, 2007 8.671 8.671 8.501 8.578 563,697 +0.12(+1.36%)
Nov 29, 2007 8.463 8.463 8.354 8.463 423,007 +0.02(+0.27%)
Nov 28, 2007 8.226 8.463 8.226 8.440 512,849 +0.25(+3.01%)
Nov 27, 2007 8.091 8.194 8.017 8.194 600,195 +0.13(+1.55%)
Nov 26, 2007 8.145 8.184 7.982 8.069 386,274 -0.13(-1.60%)
Nov 23, 2007 7.992 8.200 7.857 8.200 246,442 +0.18(+2.28%)
Nov 21, 2007 8.094 8.117 7.998 8.017 454,202 -0.20(-2.38%)
Nov 20, 2007 8.136 8.293 8.110 8.213 425,502 +0.03(+0.31%)
Nov 19, 2007 8.254 8.303 8.162 8.187 424,881 -0.19(-2.22%)
Nov 16, 2007 8.242 8.373 8.197 8.373 397,115 +0.08(+1.01%)
Nov 15, 2007 8.389 8.415 8.235 8.290 336,284 -0.14(-1.64%)
Nov 14, 2007 8.549 8.585 8.424 8.428 283,564 -0.03(-0.34%)
Nov 13, 2007 8.322 8.472 8.322 8.456 235,211 +0.20(+2.41%)
Nov 12, 2007 8.424 8.485 8.258 8.258 367,308 -0.16(-1.87%)
Nov 09, 2007 8.360 8.537 8.360 8.415 436,109 -0.13(-1.54%)
Nov 08, 2007 8.665 8.719 8.389 8.546 721,089 -0.03(-0.34%)
Nov 07, 2007 8.755 8.780 8.575 8.575 401,482 -0.24(-2.76%)
Nov 06, 2007 8.844 8.864 8.729 8.819 376,214 +0.04(+0.47%)
Nov 05, 2007 8.783 8.813 8.742 8.777 259,544 -0.09(-1.05%)
Nov 02, 2007 8.889 8.889 8.806 8.870 378,085 -0.00(-0.01%)
Nov 01, 2007 8.947 8.979 8.848 8.871 328,173 -0.20(-2.22%)
Oct 31, 2007 9.133 9.133 8.989 9.072 468,639 +0.07(+0.82%)
Oct 30, 2007 9.024 9.024 8.973 8.998 281,692 -0.03(-0.28%)
Oct 29, 2007 9.037 9.072 8.998 9.024 242,386 +0.03(+0.32%)
Oct 26, 2007 8.880 8.995 8.880 8.995 253,305 +0.14(+1.63%)
Oct 25, 2007 8.783 8.851 8.754 8.851 355,313 +0.04(+0.47%)
Oct 24, 2007 8.767 8.809 8.665 8.809 399,298 -0.04(-0.43%)
Oct 23, 2007 8.690 8.848 8.639 8.848 396,491 +0.20(+2.30%)
Oct 22, 2007 8.456 8.662 8.456 8.649 455,762 -0.02(-0.26%)
Oct 19, 2007 8.755 8.803 8.665 8.671 253,305 -0.14(-1.60%)
Oct 18, 2007 8.787 8.822 8.755 8.812 215,246 +0.01(+0.15%)
Oct 17, 2007 8.864 8.908 8.722 8.799 449,211 +0.00(+0.04%)
Oct 16, 2007 8.831 8.851 8.787 8.796 204,016 -0.07(-0.83%)
Oct 15, 2007 8.896 8.934 8.848 8.870 274,205 -0.04(-0.50%)
Oct 12, 2007 8.591 8.963 8.591 8.915 192,786 +0.04(+0.43%)
Oct 11, 2007 8.973 9.033 8.860 8.876 339,403 -0.08(-0.93%)
Oct 10, 2007 8.963 8.998 8.944 8.960 310,080 -0.05(-0.57%)
Oct 09, 2007 8.918 9.011 8.902 9.011 292,299 +0.10(+1.08%)
Oct 08, 2007 8.886 8.921 8.844 8.915 250,809 +0.00(+0.04%)
Oct 05, 2007 8.892 8.940 8.876 8.912 245,818 +0.06(+0.72%)
Oct 04, 2007 8.812 8.851 8.793 8.848 314,135 +0.05(+0.58%)
Oct 03, 2007 8.889 8.889 8.796 8.796 424,254 -0.09(-1.05%)
Oct 02, 2007 8.937 8.960 8.860 8.889 359,680 -0.03(-0.29%)
Oct 01, 2007 8.873 8.960 8.873 8.915 426,750 +0.03(+0.29%)
Sep 28, 2007 8.960 8.966 8.857 8.889 322,558 -0.04(-0.43%)
Sep 27, 2007 8.940 8.944 8.886 8.928 271,710 +0.04(+0.47%)
Sep 26, 2007 8.876 8.924 8.844 8.886 266,095 +0.06(+0.65%)
Sep 25, 2007 8.751 8.838 8.722 8.828 488,205 +0.06(+0.73%)
Sep 24, 2007 8.796 8.905 8.742 8.764 389,082 -0.08(-0.91%)
Sep 21, 2007 8.703 8.844 8.703 8.844 464,184 +0.13(+1.51%)
Sep 20, 2007 8.671 8.812 8.668 8.713 252,681 -0.04(-0.44%)
Sep 19, 2007 8.690 8.771 8.658 8.751 380,269 +0.10(+1.15%)
Sep 18, 2007 8.444 8.681 8.444 8.652 318,503 +0.24(+2.82%)
Sep 17, 2007 8.485 8.485 8.412 8.415 195,282 -0.10(-1.13%)
Sep 14, 2007 8.392 8.511 8.328 8.511 255,488 +0.08(+0.91%)
Sep 13, 2007 8.479 8.521 8.421 8.434 328,485 +0.04(+0.42%)
Sep 12, 2007 8.424 8.485 8.383 8.399 382,765 +0.02(+0.23%)
Sep 11, 2007 8.267 8.399 8.254 8.379 324,118 +0.16(+1.99%)
Sep 10, 2007 8.258 8.325 8.155 8.216 381,205 -0.06(-0.70%)
Sep 07, 2007 8.322 8.335 8.219 8.274 333,788 -0.13(-1.53%)
Sep 06, 2007 8.373 8.450 8.354 8.402 351,570 +0.04(+0.51%)
Sep 05, 2007 8.383 8.396 8.306 8.359 371,223 -0.05(-0.55%)
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.