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 26, 2010 4.242 4.272 4.200 4.265 643,752 +0.05(+1.07%)
Feb 25, 2010 4.181 4.220 4.143 4.220 729,472 +0.01(+0.15%)
Feb 24, 2010 4.184 4.249 4.184 4.213 534,648 +0.03(+0.71%)
Feb 23, 2010 4.200 4.220 4.175 4.184 795,975 -0.03(-0.71%)
Feb 22, 2010 4.239 4.246 4.204 4.213 978,148 -0.04(-0.84%)
Feb 19, 2010 4.220 4.294 4.204 4.249 732,338 -0.01(-0.15%)
Feb 18, 2010 4.249 4.278 4.215 4.255 683,804 +0.02(+0.38%)
Feb 17, 2010 4.217 4.274 4.197 4.239 573,968 +0.08(+1.80%)
Feb 16, 2010 4.138 4.171 4.122 4.164 564,277 +0.06(+1.56%)
Feb 12, 2010 4.087 4.100 4.100 4.100 567,752 -0.00(-0.08%)
Feb 11, 2010 4.023 4.105 4.010 4.103 669,864 +0.08(+2.07%)
Feb 10, 2010 4.001 4.028 3.962 4.020 506,872 +0.02(+0.48%)
Feb 09, 2010 4.029 4.055 3.953 4.001 1,316,893 +0.03(+0.65%)
Feb 08, 2010 4.029 4.029 3.946 3.975 699,615 -0.04(-0.96%)
Feb 05, 2010 4.110 4.122 3.863 4.013 2,049,241 -0.12(-2.79%)
Feb 04, 2010 4.228 4.267 4.129 4.129 850,278 -0.15(-3.59%)
Feb 03, 2010 4.286 4.314 4.260 4.283 568,442 -0.01(-0.30%)
Feb 02, 2010 4.209 4.299 4.209 4.296 637,708 +0.09(+2.21%)
Feb 01, 2010 4.171 4.225 4.161 4.203 659,142 +0.04(+1.01%)
Jan 29, 2010 4.244 4.244 4.106 4.161 953,079 -0.03(-0.69%)
Jan 28, 2010 4.222 4.222 4.190 4.190 1,520,095 +0.02(+0.38%)
Jan 27, 2010 4.241 4.257 4.042 4.174 2,160,246 -0.06(-1.44%)
Jan 26, 2010 4.366 4.377 4.212 4.235 1,576,484 -0.15(-3.51%)
Jan 25, 2010 4.507 4.514 4.372 4.388 1,327,902 -0.10(-2.28%)
Jan 22, 2010 4.558 4.562 4.465 4.491 948,964 -0.07(-1.55%)
Jan 21, 2010 4.661 4.661 4.530 4.562 849,720 -0.08(-1.72%)
Jan 20, 2010 4.610 4.651 4.530 4.642 1,007,152 +0.01(+0.20%)
Jan 19, 2010 4.456 4.632 4.449 4.632 777,512 +0.07(+1.55%)
Jan 15, 2010 4.600 4.562 4.562 4.562 767,714 -0.04(-0.97%)
Jan 14, 2010 4.590 4.629 4.567 4.606 685,358 +0.02(+0.49%)
Jan 13, 2010 4.558 4.584 4.530 4.584 689,436 +0.04(+0.92%)
Jan 12, 2010 4.526 4.542 4.510 4.542 867,988 +0.00(+0.00%)
Jan 11, 2010 4.581 4.581 4.510 4.542 715,795 -0.03(-0.56%)
Jan 08, 2010 4.510 4.568 4.497 4.568 634,410 +0.07(+1.57%)
Jan 07, 2010 4.514 4.523 4.488 4.497 800,188 -0.02(-0.35%)
Jan 06, 2010 4.497 4.517 4.475 4.514 900,680 +0.00(+0.07%)
Jan 05, 2010 4.376 4.517 4.369 4.510 947,841 +0.07(+1.66%)
Jan 04, 2010 4.411 4.453 4.382 4.437 1,186,459 +0.04(+0.80%)
Dec 31, 2009 4.456 4.401 4.401 4.401 533,750 -0.02(-0.36%)
Dec 30, 2009 4.417 4.437 4.395 4.417 633,334 -0.02(-0.36%)
Dec 29, 2009 4.465 4.469 4.411 4.433 538,345 -0.05(-1.21%)
Dec 28, 2009 4.491 4.514 4.451 4.488 796,154 +0.00(+0.00%)
Dec 24, 2009 4.488 4.510 4.469 4.488 435,092 -0.00(-0.00%)
Dec 23, 2009 4.430 4.497 4.424 4.488 925,761 +0.05(+1.23%)
Dec 22, 2009 4.459 4.472 4.408 4.433 620,469 -0.05(-1.07%)
Dec 21, 2009 4.430 4.481 4.430 4.481 875,406 +0.05(+1.16%)
Dec 18, 2009 4.417 4.437 4.376 4.430 720,057 +0.02(+0.38%)
Dec 17, 2009 4.440 4.443 4.398 4.413 812,638 -0.05(-1.17%)
Dec 16, 2009 4.440 4.475 4.424 4.465 780,235 +0.04(+0.94%)
Dec 15, 2009 4.388 4.440 4.369 4.424 936,018 +0.02(+0.51%)
Dec 14, 2009 4.350 4.411 4.328 4.401 1,256,839 +0.08(+1.85%)
Dec 11, 2009 4.340 4.350 4.312 4.321 753,061 +0.01(+0.22%)
Dec 10, 2009 4.315 4.340 4.292 4.312 806,187 +0.01(+0.15%)
Dec 09, 2009 4.318 4.318 4.254 4.305 739,856 +0.00(+0.07%)
Dec 08, 2009 4.328 4.331 4.288 4.302 892,797 -0.05(-1.25%)
Dec 07, 2009 4.308 4.376 4.267 4.356 842,607 +0.05(+1.12%)
Dec 04, 2009 4.392 4.421 4.296 4.308 895,938 -0.05(-1.10%)
Dec 03, 2009 4.456 4.478 4.350 4.356 839,488 -0.10(-2.23%)
Dec 02, 2009 4.440 4.469 4.433 4.456 698,307 +0.01(+0.14%)
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.