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 (%)
Feb 28, 2005 6.379 6.405 6.373 6.392 565,257 +0.00(+0.00%)
Feb 25, 2005 6.357 6.395 6.318 6.392 594,892 +0.05(+0.76%)
Feb 24, 2005 6.283 6.370 6.261 6.344 528,758 +0.07(+1.07%)
Feb 23, 2005 6.206 6.286 6.200 6.277 1,017,275 +0.07(+1.14%)
Feb 22, 2005 6.370 6.373 6.184 6.206 1,099,631 -0.16(-2.47%)
Feb 18, 2005 6.347 6.382 6.344 6.363 690,350 -0.01(-0.10%)
Feb 17, 2005 6.398 6.408 6.350 6.370 802,652 -0.03(-0.40%)
Feb 16, 2005 6.379 6.405 6.354 6.395 853,500 +0.02(+0.30%)
Feb 15, 2005 6.395 6.411 6.363 6.376 1,337,338 -0.03(-0.45%)
Feb 14, 2005 6.395 6.411 6.386 6.405 1,162,333 +0.00(+0.00%)
Feb 11, 2005 6.389 6.411 6.386 6.405 826,673 +0.01(+0.15%)
Feb 10, 2005 6.379 6.411 6.379 6.395 902,789 +0.01(+0.15%)
Feb 09, 2005 6.386 6.402 6.376 6.386 812,323 +0.00(+0.05%)
Feb 08, 2005 6.395 6.405 6.373 6.382 1,126,147 -0.01(-0.15%)
Feb 07, 2005 6.398 6.405 6.379 6.392 1,010,100 -0.00(-0.05%)
Feb 04, 2005 6.392 6.411 6.382 6.395 797,037 +0.00(+0.05%)
Feb 03, 2005 6.395 6.402 6.379 6.392 710,003 -0.01(-0.10%)
Feb 02, 2005 6.389 6.408 6.357 6.398 847,573 +0.00(+0.05%)
Feb 01, 2005 6.389 6.408 6.370 6.395 930,241 +0.01(+0.10%)
Jan 31, 2005 6.354 6.402 6.334 6.389 899,669 +0.06(+0.91%)
Jan 28, 2005 6.331 6.360 6.273 6.331 647,612 +0.02(+0.36%)
Jan 27, 2005 6.302 6.347 6.264 6.309 756,795 +0.03(+0.46%)
Jan 26, 2005 6.251 6.283 6.222 6.280 1,053,150 +0.03(+0.51%)
Jan 25, 2005 6.248 6.312 6.209 6.248 1,345,761 +0.05(+0.78%)
Jan 24, 2005 6.267 6.286 6.184 6.200 864,107 -0.06(-0.97%)
Jan 21, 2005 6.267 6.280 6.203 6.261 936,792 -0.02(-0.36%)
Jan 20, 2005 6.293 6.296 6.251 6.283 787,991 -0.01(-0.15%)
Jan 19, 2005 6.277 6.296 6.235 6.293 802,964 +0.02(+0.26%)
Jan 18, 2005 6.296 6.296 6.229 6.277 1,018,835 -0.02(-0.31%)
Jan 14, 2005 6.235 6.296 6.209 6.296 685,358 +0.05(+0.82%)
Jan 13, 2005 6.328 6.328 6.219 6.245 685,670 -0.08(-1.32%)
Jan 12, 2005 6.331 6.341 6.283 6.328 631,703 -0.00(-0.05%)
Jan 11, 2005 6.315 6.363 6.286 6.331 967,363 -0.01(-0.20%)
Jan 10, 2005 6.350 6.354 6.289 6.344 725,288 +0.03(+0.46%)
Jan 07, 2005 6.331 6.331 6.283 6.315 528,134 +0.02(+0.25%)
Jan 06, 2005 6.251 6.315 6.219 6.299 769,273 +0.04(+0.67%)
Jan 05, 2005 6.280 6.283 6.177 6.257 717,489 -0.01(-0.20%)
Jan 04, 2005 6.302 6.325 6.245 6.270 680,679 -0.04(-0.71%)
Jan 03, 2005 6.325 6.344 6.277 6.315 545,916 -0.03(-0.45%)
Dec 31, 2004 6.289 6.344 6.273 6.344 441,724 +0.06(+0.92%)
Dec 30, 2004 6.254 6.334 6.251 6.286 544,980 +0.00(+0.05%)
Dec 29, 2004 6.264 6.344 6.235 6.283 688,166 -0.03(-0.41%)
Dec 28, 2004 6.219 6.331 6.200 6.309 803,900 +0.07(+1.18%)
Dec 27, 2004 6.161 6.331 6.158 6.235 942,095 +0.08(+1.25%)
Dec 23, 2004 6.155 6.193 6.142 6.158 846,638 +0.02(+0.31%)
Dec 22, 2004 6.155 6.203 6.129 6.139 941,159 -0.01(-0.16%)
Dec 21, 2004 6.145 6.216 6.113 6.148 1,118,660 +0.02(+0.31%)
Dec 20, 2004 6.161 6.187 6.097 6.129 881,576 -0.05(-0.88%)
Dec 17, 2004 6.190 6.200 6.126 6.184 659,154 -0.02(-0.26%)
Dec 16, 2004 6.136 6.216 6.136 6.200 881,264 -0.02(-0.31%)
Dec 15, 2004 6.273 6.280 6.193 6.219 1,059,701 -0.03(-0.51%)
Dec 14, 2004 6.270 6.277 6.232 6.251 784,247 -0.04(-0.56%)
Dec 13, 2004 6.261 6.286 6.216 6.286 781,440 +0.03(+0.46%)
Dec 10, 2004 6.225 6.261 6.206 6.257 612,985 +0.01(+0.15%)
Dec 09, 2004 6.203 6.267 6.184 6.248 739,638 +0.03(+0.46%)
Dec 08, 2004 6.203 6.238 6.187 6.219 586,469 +0.01(+0.15%)
Dec 07, 2004 6.216 6.235 6.180 6.209 467,304 -0.00(-0.05%)
Dec 06, 2004 6.219 6.251 6.187 6.212 471,359 -0.03(-0.51%)
Dec 03, 2004 6.161 6.251 6.148 6.245 722,793 +0.07(+1.14%)
Dec 02, 2004 6.216 6.222 6.145 6.174 699,084 -0.05(-0.77%)
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.