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 28, 2013 6.803 6.841 6.743 6.752 641,464 -0.06(-0.94%)
Mar 27, 2013 6.718 6.841 6.684 6.815 678,026 +0.06(+0.94%)
Mar 26, 2013 6.709 6.752 6.709 6.752 275,997 +0.07(+1.08%)
Mar 25, 2013 6.756 6.781 6.675 6.679 439,366 -0.06(-0.88%)
Mar 22, 2013 6.705 6.756 6.688 6.739 381,867 +0.03(+0.51%)
Mar 21, 2013 6.667 6.735 6.654 6.705 372,290 +0.04(+0.64%)
Mar 20, 2013 6.624 6.662 6.603 6.662 338,493 +0.06(+0.90%)
Mar 19, 2013 6.654 6.658 6.543 6.603 524,985 -0.04(-0.56%)
Mar 18, 2013 6.737 6.737 6.606 6.640 464,206 -0.08(-1.13%)
Mar 15, 2013 6.670 6.737 6.661 6.716 517,607 +0.05(+0.70%)
Mar 14, 2013 6.627 6.670 6.602 6.670 609,369 +0.06(+0.96%)
Mar 13, 2013 6.653 6.661 6.336 6.606 914,577 -0.05(-0.76%)
Mar 12, 2013 6.699 6.733 6.640 6.657 431,075 -0.06(-0.94%)
Mar 11, 2013 6.750 6.754 6.697 6.720 350,933 -0.04(-0.56%)
Mar 08, 2013 6.720 6.775 6.720 6.758 686,279 +0.03(+0.44%)
Mar 07, 2013 6.682 6.737 6.682 6.729 562,069 +0.03(+0.44%)
Mar 06, 2013 6.716 6.724 6.657 6.699 574,806 +0.02(+0.32%)
Mar 05, 2013 6.653 6.699 6.640 6.678 807,736 +0.06(+0.96%)
Mar 04, 2013 6.492 6.615 6.475 6.615 532,056 +0.11(+1.75%)
Mar 01, 2013 6.458 6.539 6.403 6.501 615,207 +0.05(+0.85%)
Feb 28, 2013 6.450 6.522 6.437 6.446 662,005 +0.02(+0.26%)
Feb 27, 2013 6.348 6.437 6.348 6.429 701,928 +0.05(+0.86%)
Feb 26, 2013 6.344 6.403 6.316 6.374 497,715 +0.06(+0.94%)
Feb 25, 2013 6.420 6.463 6.315 6.315 669,494 -0.08(-1.19%)
Feb 22, 2013 6.425 6.441 6.353 6.391 532,290 -0.02(-0.33%)
Feb 21, 2013 6.589 6.589 6.395 6.412 572,315 -0.05(-0.75%)
Feb 20, 2013 6.526 6.577 6.450 6.460 715,241 -0.05(-0.81%)
Feb 19, 2013 6.534 6.555 6.471 6.513 770,299 -0.02(-0.24%)
Feb 15, 2013 6.655 6.659 6.508 6.529 730,557 -0.10(-1.52%)
Feb 14, 2013 6.613 6.647 6.588 6.630 863,739 -0.00(-0.06%)
Feb 13, 2013 6.554 6.663 6.529 6.634 1,016,490 +0.08(+1.22%)
Feb 12, 2013 6.491 6.567 6.483 6.554 717,976 +0.06(+0.97%)
Feb 11, 2013 6.521 6.571 6.491 6.491 844,688 -0.02(-0.32%)
Feb 08, 2013 6.483 6.529 6.470 6.512 621,321 +0.01(+0.19%)
Feb 07, 2013 6.462 6.500 6.403 6.500 610,127 +0.04(+0.65%)
Feb 06, 2013 6.361 6.470 6.353 6.458 478,451 +0.12(+1.92%)
Feb 04, 2013 6.420 6.420 6.319 6.336 445,644 -0.09(-1.44%)
Feb 01, 2013 6.449 6.495 6.428 6.428 876,773 -0.02(-0.26%)
Jan 31, 2013 6.483 6.483 6.428 6.445 510,293 -0.04(-0.58%)
Jan 30, 2013 6.487 6.491 6.445 6.483 557,504 -0.01(-0.13%)
Jan 29, 2013 6.495 6.500 6.420 6.491 863,444 +0.00(+0.00%)
Jan 28, 2013 6.529 6.554 6.462 6.491 972,863 -0.04(-0.58%)
Jan 25, 2013 6.420 6.529 6.412 6.529 990,063 +0.13(+2.03%)
Jan 24, 2013 6.344 6.420 6.336 6.399 899,335 +0.07(+1.13%)
Jan 23, 2013 6.374 6.378 6.298 6.328 795,039 -0.02(-0.33%)
Jan 22, 2013 6.399 6.433 6.319 6.349 1,229,371 -0.06(-0.92%)
Jan 18, 2013 6.328 6.441 6.311 6.407 1,343,178 +0.09(+1.46%)
Jan 17, 2013 6.235 6.341 6.206 6.315 921,591 +0.10(+1.62%)
Jan 16, 2013 6.147 6.223 6.118 6.214 903,143 +0.07(+1.09%)
Jan 15, 2013 6.206 6.206 6.114 6.147 726,770 -0.07(-1.08%)
Jan 14, 2013 6.227 6.235 6.181 6.214 852,450 -0.01(-0.20%)
Jan 11, 2013 6.210 6.235 6.147 6.227 979,522 +0.03(+0.41%)
Jan 10, 2013 6.076 6.202 6.063 6.202 1,338,521 +0.16(+2.64%)
Jan 09, 2013 5.979 6.055 5.971 6.042 947,792 +0.09(+1.48%)
Jan 08, 2013 5.958 5.975 5.929 5.954 451,919 +0.00(+0.00%)
Jan 07, 2013 5.895 5.967 5.891 5.954 798,714 +0.03(+0.42%)
Jan 04, 2013 5.862 5.937 5.858 5.929 576,465 +0.07(+1.15%)
Jan 03, 2013 5.820 5.874 5.811 5.862 603,671 +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.