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 )

18.49 +0.04 (+0.22%)
Streaming Delayed Price Updated: 12:34 PM 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 (%)
Feb 29, 2008 7.533 7.533 7.347 7.376 432,240 -0.19(-2.46%)
Feb 28, 2008 7.597 7.613 7.504 7.562 342,523 -0.04(-0.59%)
Feb 27, 2008 7.597 7.693 7.578 7.607 401,482 -0.03(-0.42%)
Feb 26, 2008 7.572 7.655 7.527 7.639 537,836 +0.10(+1.27%)
Feb 25, 2008 7.341 7.543 7.341 7.543 613,609 +0.16(+2.17%)
Feb 22, 2008 7.386 7.408 7.242 7.383 683,106 +0.00(+0.04%)
Feb 21, 2008 7.476 7.514 7.344 7.379 445,271 -0.08(-1.03%)
Feb 20, 2008 7.328 7.476 7.328 7.456 817,701 +0.06(+0.82%)
Feb 19, 2008 7.299 7.424 7.293 7.395 936,174 +0.19(+2.67%)
Feb 18, 2008 7.274 7.306 7.149 7.203 0 +0.00(+0.00%)
Feb 15, 2008 7.274 7.306 7.149 7.203 1,996,328 -0.15(-2.09%)
Feb 14, 2008 7.652 7.655 7.354 7.357 1,136,594 -0.30(-3.89%)
Feb 13, 2008 7.806 7.809 7.636 7.655 506,522 -0.06(-0.83%)
Feb 12, 2008 7.722 7.812 7.633 7.719 463,485 +0.04(+0.50%)
Feb 11, 2008 7.703 7.716 7.604 7.681 249,249 +0.01(+0.17%)
Feb 08, 2008 7.636 7.754 7.604 7.668 391,727 -0.06(-0.79%)
Feb 07, 2008 7.604 7.758 7.575 7.729 400,574 +0.06(+0.75%)
Feb 06, 2008 7.790 7.819 7.655 7.671 368,103 -0.12(-1.52%)
Feb 05, 2008 7.947 7.953 7.767 7.790 447,258 -0.24(-2.96%)
Feb 04, 2008 8.059 8.069 8.008 8.027 322,246 -0.03(-0.40%)
Feb 01, 2008 7.985 8.129 7.944 8.059 388,380 +0.14(+1.78%)
Jan 31, 2008 7.652 8.004 7.629 7.918 439,771 +0.15(+1.94%)
Jan 30, 2008 7.812 7.924 7.735 7.767 551,843 -0.06(-0.78%)
Jan 29, 2008 7.758 7.835 7.693 7.828 360,616 +0.10(+1.33%)
Jan 28, 2008 7.562 7.738 7.514 7.726 462,328 +0.14(+1.85%)
Jan 25, 2008 7.671 7.729 7.556 7.585 756,802 -0.05(-0.66%)
Jan 24, 2008 7.533 7.636 7.395 7.636 638,949 +0.23(+3.12%)
Jan 23, 2008 7.161 7.415 7.036 7.405 963,227 +0.06(+0.78%)
Jan 22, 2008 6.963 7.379 6.908 7.347 1,532,726 -0.10(-1.33%)
Jan 21, 2008 7.758 7.774 7.408 7.447 0 +0.00(+0.00%)
Jan 18, 2008 7.758 7.774 7.408 7.447 872,807 -0.26(-3.41%)
Jan 17, 2008 8.078 8.091 7.649 7.710 845,268 -0.35(-4.34%)
Jan 16, 2008 8.078 8.160 7.979 8.059 401,170 -0.12(-1.49%)
Jan 15, 2008 8.341 8.341 8.158 8.181 408,298 -0.20(-2.33%)
Jan 14, 2008 8.290 8.405 8.290 8.376 297,212 +0.06(+0.69%)
Jan 11, 2008 8.251 8.363 8.251 8.319 350,256 -0.04(-0.50%)
Jan 10, 2008 8.178 8.415 8.155 8.360 478,556 +0.05(+0.66%)
Jan 09, 2008 8.174 8.306 8.117 8.306 590,759 +0.14(+1.69%)
Jan 08, 2008 8.315 8.412 8.168 8.168 509,030 -0.09(-1.13%)
Jan 07, 2008 8.469 8.524 8.252 8.261 451,394 -0.13(-1.60%)
Jan 04, 2008 8.469 8.469 8.357 8.396 406,036 -0.09(-1.10%)
Jan 03, 2008 8.418 8.521 8.379 8.488 436,782 +0.11(+1.34%)
Jan 02, 2008 8.671 8.700 8.347 8.376 485,122 -0.28(-3.26%)
Jan 01, 2008 8.614 8.730 8.591 8.658 414,359 +0.00(+0.00%)
Dec 31, 2007 8.614 8.730 8.591 8.658 414,359 +0.07(+0.78%)
Dec 28, 2007 8.630 8.630 8.463 8.591 299,536 +0.10(+1.13%)
Dec 27, 2007 8.511 8.514 8.444 8.495 408,342 -0.13(-1.45%)
Dec 26, 2007 8.694 8.694 8.469 8.620 364,983 +0.12(+1.36%)
Dec 24, 2007 8.389 8.511 8.386 8.505 227,101 +0.16(+1.92%)
Dec 21, 2007 8.309 8.357 8.287 8.344 518,464 +0.06(+0.77%)
Dec 20, 2007 8.312 8.354 8.171 8.280 377,973 -0.04(-0.42%)
Dec 19, 2007 8.303 8.335 8.165 8.315 536,245 +0.01(+0.12%)
Dec 18, 2007 8.351 8.405 8.149 8.306 681,615 -0.04(-0.42%)
Dec 17, 2007 8.431 8.440 8.303 8.341 426,438 -0.17(-2.03%)
Dec 14, 2007 8.530 8.572 8.498 8.514 219,926 -0.13(-1.56%)
Dec 13, 2007 8.559 8.662 8.508 8.649 402,418 -0.01(-0.07%)
Dec 12, 2007 8.771 8.783 8.553 8.655 426,126 +0.05(+0.60%)
Dec 11, 2007 8.767 8.815 8.559 8.604 352,509 -0.21(-2.36%)
Dec 10, 2007 8.668 8.815 8.668 8.812 340,963 +0.03(+0.33%)
Dec 07, 2007 8.758 8.812 8.729 8.783 347,826 +0.01(+0.07%)
Dec 06, 2007 8.639 8.777 8.639 8.777 344,707 +0.13(+1.44%)
Dec 05, 2007 8.597 8.694 8.597 8.652 344,551 +0.11(+1.24%)
Dec 04, 2007 8.495 8.588 8.453 8.546 321,313 -0.04(-0.45%)
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.