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 (%)
Nov 30, 2016 7.897 7.921 7.839 7.841 370,185 -0.05(-0.57%)
Nov 29, 2016 7.852 7.903 7.852 7.886 301,979 +0.02(+0.21%)
Nov 28, 2016 7.914 7.914 7.869 7.869 355,333 -0.07(-0.85%)
Nov 25, 2016 7.869 7.937 7.869 7.937 237,519 +0.06(+0.79%)
Nov 23, 2016 7.875 7.875 7.875 0 -0.02(-0.29%)
Nov 22, 2016 7.903 7.925 7.880 7.897 365,699 +0.02(+0.29%)
Nov 21, 2016 7.914 7.925 7.835 7.875 449,335 +0.02(+0.23%)
Nov 18, 2016 7.862 7.895 7.834 7.856 309,079 +0.00(+0.00%)
Nov 17, 2016 7.817 7.878 7.806 7.856 316,326 +0.03(+0.43%)
Nov 16, 2016 7.834 7.845 7.778 7.823 276,064 +0.02(+0.29%)
Nov 15, 2016 7.767 7.828 7.767 7.800 263,165 +0.03(+0.36%)
Nov 14, 2016 7.828 7.845 7.756 7.772 363,661 -0.09(-1.14%)
Nov 11, 2016 7.845 7.890 7.817 7.862 330,862 -0.06(-0.71%)
Nov 10, 2016 7.918 7.963 7.862 7.918 522,872 -0.02(-0.21%)
Nov 09, 2016 7.789 7.940 7.739 7.935 609,368 +0.08(+1.00%)
Nov 08, 2016 7.795 7.901 7.756 7.856 455,526 +0.05(+0.65%)
Nov 07, 2016 7.767 7.823 7.750 7.806 480,249 +0.16(+2.12%)
Nov 04, 2016 7.694 7.744 7.638 7.644 318,034 -0.06(-0.73%)
Nov 03, 2016 7.756 7.789 7.683 7.700 359,145 -0.07(-0.94%)
Nov 02, 2016 7.879 7.903 7.744 7.772 479,677 -0.14(-1.83%)
Nov 01, 2016 8.035 8.035 7.895 7.917 416,294 -0.11(-1.33%)
Oct 31, 2016 8.024 8.052 8.006 8.024 241,296 +0.00(+0.00%)
Oct 28, 2016 8.058 8.063 8.007 8.024 371,562 -0.02(-0.21%)
Oct 27, 2016 8.153 8.158 8.030 8.041 265,279 -0.11(-1.30%)
Oct 26, 2016 8.142 8.198 8.125 8.147 211,140 -0.03(-0.41%)
Oct 25, 2016 8.192 8.209 8.175 8.181 304,947 -0.02(-0.27%)
Oct 24, 2016 8.203 8.293 8.192 8.203 312,966 +0.00(+0.00%)
Oct 21, 2016 8.136 8.214 8.130 8.203 215,166 +0.03(+0.41%)
Oct 20, 2016 8.186 8.209 8.153 8.170 218,623 -0.03(-0.39%)
Oct 19, 2016 8.213 8.218 8.146 8.202 273,382 +0.03(+0.34%)
Oct 18, 2016 8.180 8.202 8.123 8.174 413,736 +0.07(+0.89%)
Oct 17, 2016 8.091 8.113 8.033 8.102 316,276 +0.00(+0.00%)
Oct 14, 2016 8.091 8.118 8.068 8.102 143,216 +0.06(+0.76%)
Oct 13, 2016 8.141 8.156 8.013 8.041 513,386 -0.18(-2.23%)
Oct 12, 2016 8.213 8.280 8.191 8.224 228,000 +0.06(+0.68%)
Oct 11, 2016 8.324 8.324 8.155 8.168 307,766 -0.19(-2.33%)
Oct 10, 2016 8.274 8.385 8.274 8.363 288,733 +0.11(+1.35%)
Oct 07, 2016 8.307 8.307 8.252 8.252 157,928 -0.06(-0.67%)
Oct 06, 2016 8.257 8.313 8.239 8.307 241,342 +0.03(+0.40%)
Oct 05, 2016 8.274 8.291 8.241 8.274 169,134 +0.04(+0.47%)
Oct 04, 2016 8.296 8.335 8.224 8.235 210,131 -0.07(-0.80%)
Oct 03, 2016 8.252 8.313 8.252 8.302 214,506 +0.02(+0.27%)
Sep 30, 2016 8.341 8.341 8.274 8.280 556,672 -0.01(-0.07%)
Sep 29, 2016 8.335 8.357 8.280 8.285 207,266 -0.08(-0.93%)
Sep 28, 2016 8.424 8.441 8.274 8.363 582,050 -0.07(-0.86%)
Sep 27, 2016 8.341 8.435 8.324 8.435 272,196 +0.09(+1.13%)
Sep 26, 2016 8.357 8.357 8.307 8.341 257,326 -0.06(-0.73%)
Sep 23, 2016 8.374 8.413 8.374 8.402 142,266 +0.01(+0.07%)
Sep 22, 2016 8.457 8.491 8.391 8.396 275,934 +0.01(+0.13%)
Sep 21, 2016 8.380 8.413 8.346 8.385 154,480 +0.06(+0.68%)
Sep 20, 2016 8.372 8.378 8.317 8.328 137,881 +0.01(+0.07%)
Sep 19, 2016 8.312 8.361 8.299 8.323 161,744 +0.07(+0.87%)
Sep 16, 2016 8.267 8.284 8.234 8.251 182,666 -0.06(-0.73%)
Sep 15, 2016 8.251 8.328 8.207 8.312 147,765 +0.06(+0.74%)
Sep 14, 2016 8.301 8.317 8.196 8.251 210,084 -0.02(-0.27%)
Sep 13, 2016 8.306 8.312 8.229 8.273 309,131 -0.08(-0.93%)
Sep 12, 2016 8.256 8.356 8.212 8.350 370,432 +0.03(+0.40%)
Sep 09, 2016 8.367 8.389 8.306 8.317 316,839 -0.10(-1.25%)
Sep 08, 2016 8.416 8.438 8.394 8.422 212,181 -0.01(-0.07%)
Sep 07, 2016 8.433 8.450 8.400 8.428 307,317 +0.00(+0.00%)
Sep 06, 2016 8.416 8.428 8.389 8.428 203,054 +0.03(+0.39%)
Sep 02, 2016 8.400 8.394 8.394 8.394 190,613 +0.05(+0.60%)
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.