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 29, 2016 7.299 7.331 7.182 7.193 348,855 -0.10(-1.38%)
Feb 26, 2016 7.235 7.304 7.220 7.294 337,298 +0.10(+1.32%)
Feb 25, 2016 7.172 7.220 7.140 7.198 162,496 +0.06(+0.82%)
Feb 24, 2016 7.034 7.172 6.971 7.140 299,655 +0.03(+0.45%)
Feb 23, 2016 7.151 7.172 7.082 7.108 343,920 -0.07(-0.96%)
Feb 22, 2016 7.114 7.209 7.103 7.177 425,414 +0.12(+1.65%)
Feb 19, 2016 7.034 7.114 7.003 7.061 274,618 -0.01(-0.15%)
Feb 18, 2016 7.103 7.145 7.061 7.071 481,047 -0.01(-0.21%)
Feb 17, 2016 6.986 7.096 6.949 7.086 344,154 +0.16(+2.35%)
Feb 16, 2016 6.949 6.965 6.881 6.923 331,182 +0.07(+1.00%)
Feb 12, 2016 6.723 6.855 6.855 6.855 490,605 +0.09(+1.40%)
Feb 11, 2016 6.776 6.797 6.618 6.760 622,094 -0.09(-1.38%)
Feb 10, 2016 6.886 6.957 6.855 6.855 247,065 -0.02(-0.23%)
Feb 09, 2016 6.865 6.939 6.829 6.871 487,342 -0.13(-1.88%)
Feb 08, 2016 7.065 7.065 6.881 7.002 390,466 -0.16(-2.20%)
Feb 05, 2016 7.275 7.275 7.138 7.159 260,850 -0.14(-1.94%)
Feb 04, 2016 7.285 7.366 7.259 7.301 361,917 -0.04(-0.50%)
Feb 03, 2016 7.338 7.370 7.233 7.338 282,856 +0.03(+0.36%)
Feb 02, 2016 7.328 7.354 7.270 7.312 335,144 -0.13(-1.69%)
Feb 01, 2016 7.396 7.438 7.338 7.438 300,760 +0.02(+0.21%)
Jan 29, 2016 7.296 7.422 7.285 7.422 446,264 +0.18(+2.54%)
Jan 28, 2016 7.159 7.301 7.149 7.238 408,885 +0.11(+1.55%)
Jan 27, 2016 7.128 7.238 7.096 7.128 492,423 -0.05(-0.66%)
Jan 26, 2016 7.096 7.222 7.096 7.175 503,733 +0.08(+1.11%)
Jan 25, 2016 7.249 7.249 7.070 7.096 550,281 -0.16(-2.24%)
Jan 22, 2016 7.086 7.264 7.083 7.259 499,147 +0.25(+3.60%)
Jan 21, 2016 6.818 7.054 6.818 7.007 669,285 +0.18(+2.69%)
Jan 20, 2016 6.834 6.949 6.634 6.823 887,594 -0.16(-2.24%)
Jan 19, 2016 7.178 7.178 6.964 6.980 651,443 -0.10(-1.40%)
Jan 15, 2016 7.172 7.079 7.079 7.079 935,254 -0.28(-3.82%)
Jan 14, 2016 7.370 7.485 7.240 7.360 677,784 -0.01(-0.14%)
Jan 13, 2016 7.626 7.653 7.329 7.370 541,118 -0.20(-2.68%)
Jan 12, 2016 7.584 7.626 7.511 7.574 303,801 +0.04(+0.48%)
Jan 11, 2016 7.668 7.668 7.459 7.537 533,187 -0.11(-1.43%)
Jan 08, 2016 7.741 7.767 7.647 7.647 541,985 -0.07(-0.88%)
Jan 07, 2016 7.814 7.829 7.695 7.714 499,713 -0.18(-2.25%)
Jan 06, 2016 7.907 7.975 7.866 7.892 427,838 -0.09(-1.11%)
Jan 05, 2016 7.980 8.001 7.943 7.980 343,116 +0.00(+0.00%)
Jan 04, 2016 7.944 7.996 7.819 7.980 621,826 -0.11(-1.35%)
Dec 31, 2015 8.090 8.090 8.090 8.090 322,878 -0.04(-0.45%)
Dec 30, 2015 8.142 8.184 8.121 8.126 380,024 -0.01(-0.06%)
Dec 29, 2015 8.079 8.158 8.059 8.131 462,871 +0.05(+0.58%)
Dec 28, 2015 8.105 8.132 8.053 8.085 508,795 -0.08(-0.96%)
Dec 24, 2015 8.116 8.163 8.163 8.163 192,230 +0.07(+0.90%)
Dec 23, 2015 8.074 8.100 8.048 8.090 486,522 +0.08(+1.04%)
Dec 22, 2015 8.017 8.043 7.965 8.006 473,705 +0.00(+0.00%)
Dec 21, 2015 8.069 8.069 7.965 8.006 356,118 -0.04(-0.44%)
Dec 18, 2015 8.047 8.067 8.005 8.042 210,286 -0.03(-0.38%)
Dec 17, 2015 8.119 8.135 8.010 8.073 414,414 -0.03(-0.32%)
Dec 16, 2015 8.005 8.114 7.979 8.099 360,405 +0.14(+1.82%)
Dec 15, 2015 7.891 8.000 7.878 7.954 395,157 +0.06(+0.79%)
Dec 14, 2015 7.979 8.000 7.845 7.891 438,899 -0.16(-1.93%)
Dec 11, 2015 8.202 8.218 7.974 8.047 462,512 -0.23(-2.75%)
Dec 10, 2015 8.161 8.275 8.145 8.275 242,593 +0.13(+1.59%)
Dec 09, 2015 8.223 8.259 8.135 8.145 183,743 -0.08(-1.01%)
Dec 08, 2015 8.181 8.280 8.135 8.228 362,302 -0.01(-0.13%)
Dec 07, 2015 8.404 8.421 8.228 8.238 499,858 -0.20(-2.33%)
Dec 04, 2015 8.383 8.451 8.383 8.435 249,418 +0.05(+0.62%)
Dec 03, 2015 8.451 8.469 8.383 8.383 229,913 -0.08(-0.98%)
Dec 02, 2015 8.461 8.492 8.448 8.466 216,147 +0.01(+0.06%)
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.