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 (%)
Mar 31, 2008 7.139 7.235 7.114 7.173 394,914 +0.06(+0.83%)
Mar 28, 2008 7.110 7.181 7.088 7.114 325,976 -0.02(-0.27%)
Mar 27, 2008 7.091 7.181 7.082 7.133 386,482 +0.05(+0.68%)
Mar 26, 2008 7.139 7.139 7.075 7.085 405,988 -0.04(-0.54%)
Mar 25, 2008 7.133 7.162 7.094 7.123 348,379 -0.04(-0.49%)
Mar 24, 2008 7.107 7.213 7.107 7.158 510,331 +0.07(+1.04%)
Mar 21, 2008 7.014 7.114 6.947 7.085 418,933 +0.00(+0.00%)
Mar 20, 2008 7.014 7.114 6.947 7.085 418,933 +0.05(+0.68%)
Mar 19, 2008 7.136 7.158 7.001 7.037 790,452 -0.11(-1.53%)
Mar 18, 2008 7.088 7.146 7.014 7.146 914,230 +0.11(+1.55%)
Mar 17, 2008 7.027 7.136 7.005 7.037 517,974 -0.16(-2.23%)
Mar 14, 2008 7.283 7.312 7.085 7.197 583,325 -0.08(-1.06%)
Mar 13, 2008 7.158 7.293 7.088 7.274 560,657 +0.00(+0.04%)
Mar 12, 2008 7.258 7.399 7.235 7.271 562,060 +0.04(+0.49%)
Mar 11, 2008 7.136 7.251 7.094 7.235 641,358 +0.21(+2.92%)
Mar 10, 2008 7.136 7.168 7.005 7.030 577,476 -0.15(-2.14%)
Mar 07, 2008 7.213 7.300 7.101 7.184 929,839 -0.08(-1.06%)
Mar 06, 2008 7.344 7.389 7.261 7.261 547,745 -0.14(-1.91%)
Mar 05, 2008 7.357 7.455 7.357 7.402 463,229 +0.02(+0.30%)
Mar 04, 2008 7.287 7.431 7.267 7.380 516,882 -0.05(-0.65%)
Mar 03, 2008 7.341 7.450 7.341 7.428 429,103 +0.05(+0.70%)
Feb 29, 2008 7.534 7.534 7.348 7.376 432,222 -0.19(-2.46%)
Feb 28, 2008 7.598 7.614 7.505 7.562 342,508 -0.04(-0.59%)
Feb 27, 2008 7.598 7.694 7.578 7.607 401,465 -0.03(-0.42%)
Feb 26, 2008 7.572 7.655 7.527 7.639 537,813 +0.10(+1.27%)
Feb 25, 2008 7.341 7.543 7.341 7.543 613,583 +0.16(+2.17%)
Feb 22, 2008 7.386 7.409 7.242 7.383 683,077 +0.00(+0.04%)
Feb 21, 2008 7.476 7.514 7.344 7.380 445,252 -0.08(-1.03%)
Feb 20, 2008 7.328 7.476 7.328 7.457 817,666 +0.06(+0.82%)
Feb 19, 2008 7.300 7.425 7.293 7.396 936,134 +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 1,996,243 -0.15(-2.09%)
Feb 14, 2008 7.652 7.655 7.354 7.357 1,136,546 -0.30(-3.89%)
Feb 13, 2008 7.806 7.809 7.636 7.655 506,501 -0.06(-0.83%)
Feb 12, 2008 7.723 7.812 7.633 7.719 463,466 +0.04(+0.50%)
Feb 11, 2008 7.703 7.716 7.604 7.681 249,239 +0.01(+0.17%)
Feb 08, 2008 7.636 7.755 7.604 7.668 391,710 -0.06(-0.79%)
Feb 07, 2008 7.604 7.758 7.575 7.729 400,557 +0.06(+0.75%)
Feb 06, 2008 7.790 7.819 7.655 7.671 368,087 -0.12(-1.52%)
Feb 05, 2008 7.947 7.953 7.768 7.790 447,239 -0.24(-2.96%)
Feb 04, 2008 8.059 8.069 8.008 8.027 322,232 -0.03(-0.40%)
Feb 01, 2008 7.986 8.130 7.944 8.059 388,363 +0.14(+1.78%)
Jan 31, 2008 7.652 8.005 7.630 7.918 439,752 +0.15(+1.94%)
Jan 30, 2008 7.812 7.925 7.735 7.768 551,819 -0.06(-0.78%)
Jan 29, 2008 7.758 7.835 7.694 7.828 360,601 +0.10(+1.33%)
Jan 28, 2008 7.562 7.739 7.514 7.726 462,308 +0.14(+1.85%)
Jan 25, 2008 7.671 7.729 7.556 7.585 756,769 -0.05(-0.66%)
Jan 24, 2008 7.534 7.636 7.396 7.636 638,922 +0.23(+3.12%)
Jan 23, 2008 7.162 7.415 7.037 7.405 963,185 +0.06(+0.78%)
Jan 22, 2008 6.963 7.380 6.908 7.348 1,532,661 -0.10(-1.33%)
Jan 21, 2008 7.758 7.774 7.409 7.447 0 +0.00(+0.00%)
Jan 18, 2008 7.758 7.774 7.409 7.447 872,770 -0.26(-3.41%)
Jan 17, 2008 8.079 8.091 7.649 7.710 845,232 -0.35(-4.34%)
Jan 16, 2008 8.079 8.161 7.979 8.059 401,153 -0.12(-1.49%)
Jan 15, 2008 8.341 8.341 8.159 8.181 408,281 -0.20(-2.33%)
Jan 14, 2008 8.290 8.405 8.290 8.377 297,199 +0.06(+0.69%)
Jan 11, 2008 8.252 8.364 8.252 8.319 350,241 -0.04(-0.50%)
Jan 10, 2008 8.178 8.415 8.155 8.361 478,535 +0.05(+0.66%)
Jan 09, 2008 8.175 8.306 8.117 8.306 590,734 +0.14(+1.69%)
Jan 08, 2008 8.316 8.412 8.168 8.168 509,009 -0.09(-1.13%)
Jan 07, 2008 8.470 8.524 8.252 8.261 451,375 -0.13(-1.60%)
Jan 04, 2008 8.470 8.470 8.357 8.396 406,019 -0.09(-1.10%)
Jan 03, 2008 8.418 8.521 8.380 8.489 436,764 +0.11(+1.34%)
Jan 02, 2008 8.672 8.700 8.348 8.377 485,102 -0.28(-3.26%)
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.