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 )

18.45 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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 (%)
Apr 30, 2015 8.640 8.640 8.566 8.586 377,084 -0.09(-1.09%)
Apr 29, 2015 8.626 8.700 8.611 8.680 236,323 -0.02(-0.23%)
Apr 28, 2015 8.640 8.720 8.601 8.700 252,944 +0.05(+0.63%)
Apr 27, 2015 8.720 8.740 8.621 8.645 291,466 -0.04(-0.51%)
Apr 24, 2015 8.690 8.705 8.672 8.690 175,223 -0.01(-0.17%)
Apr 23, 2015 8.660 8.710 8.645 8.705 468,498 +0.05(+0.63%)
Apr 22, 2015 8.611 8.665 8.601 8.650 270,704 +0.06(+0.75%)
Apr 21, 2015 8.611 8.611 8.536 8.586 502,820 +0.00(+0.01%)
Apr 20, 2015 8.629 8.629 8.565 8.585 280,060 +0.00(+0.00%)
Apr 17, 2015 8.629 8.649 8.559 8.585 352,283 -0.08(-0.97%)
Apr 16, 2015 8.644 8.673 8.624 8.668 304,839 +0.01(+0.17%)
Apr 15, 2015 8.580 8.659 8.575 8.654 469,459 +0.09(+1.04%)
Apr 14, 2015 8.525 8.575 8.506 8.565 240,641 +0.03(+0.40%)
Apr 13, 2015 8.550 8.590 8.514 8.530 203,644 -0.03(-0.40%)
Apr 10, 2015 8.545 8.570 8.525 8.565 178,145 +0.03(+0.40%)
Apr 09, 2015 8.451 8.530 8.451 8.530 262,862 +0.07(+0.82%)
Apr 08, 2015 8.471 8.481 8.447 8.461 239,323 +0.02(+0.23%)
Apr 07, 2015 8.387 8.466 8.387 8.442 271,968 +0.03(+0.35%)
Apr 06, 2015 8.309 8.417 8.304 8.412 232,048 +0.08(+1.01%)
Apr 02, 2015 8.284 8.328 8.328 8.328 427,511 -0.01(-0.18%)
Apr 01, 2015 8.358 8.358 8.284 8.343 286,516 -0.02(-0.24%)
Mar 31, 2015 8.387 8.392 8.318 8.363 224,123 -0.04(-0.53%)
Mar 30, 2015 8.378 8.422 8.378 8.407 277,744 +0.06(+0.73%)
Mar 27, 2015 8.343 8.358 8.332 8.346 140,679 -0.01(-0.08%)
Mar 26, 2015 8.358 8.387 8.318 8.353 360,042 -0.00(-0.06%)
Mar 25, 2015 8.407 8.427 8.358 8.358 261,473 -0.04(-0.47%)
Mar 24, 2015 8.397 8.417 8.373 8.397 217,919 +0.01(+0.18%)
Mar 23, 2015 8.373 8.427 8.367 8.382 319,656 +0.02(+0.29%)
Mar 20, 2015 8.417 8.417 8.333 8.358 345,572 -0.01(-0.16%)
Mar 19, 2015 8.322 8.371 8.303 8.371 342,117 +0.02(+0.29%)
Mar 18, 2015 8.234 8.362 8.219 8.347 215,832 +0.10(+1.21%)
Mar 17, 2015 8.239 8.254 8.205 8.247 226,166 -0.02(-0.20%)
Mar 16, 2015 8.234 8.298 8.234 8.264 257,139 +0.05(+0.60%)
Mar 13, 2015 8.224 8.249 8.146 8.215 263,719 -0.04(-0.48%)
Mar 12, 2015 8.210 8.264 8.210 8.254 225,139 +0.10(+1.18%)
Mar 11, 2015 8.170 8.210 8.136 8.157 270,277 -0.02(-0.22%)
Mar 10, 2015 8.239 8.239 8.166 8.175 286,628 -0.11(-1.36%)
Mar 09, 2015 8.293 8.317 8.274 8.288 284,693 +0.00(+0.06%)
Mar 06, 2015 8.342 8.354 8.258 8.283 191,273 -0.09(-1.05%)
Mar 05, 2015 8.357 8.381 8.332 8.371 261,032 +0.05(+0.59%)
Mar 04, 2015 8.332 8.352 8.293 8.322 241,021 -0.03(-0.35%)
Mar 03, 2015 8.322 8.352 8.310 8.352 237,844 +0.02(+0.24%)
Mar 02, 2015 8.313 8.362 8.308 8.332 395,801 +0.03(+0.35%)
Feb 27, 2015 8.313 8.342 8.293 8.303 458,863 +0.01(+0.12%)
Feb 26, 2015 8.298 8.313 8.264 8.293 288,743 -0.00(-0.06%)
Feb 25, 2015 8.239 8.313 8.230 8.298 210,382 +0.03(+0.42%)
Feb 24, 2015 8.205 8.273 8.193 8.264 285,789 +0.08(+1.02%)
Feb 23, 2015 8.170 8.195 8.156 8.180 391,115 +0.01(+0.18%)
Feb 20, 2015 8.131 8.189 8.102 8.166 276,942 +0.03(+0.36%)
Feb 19, 2015 8.087 8.151 8.067 8.136 242,788 +0.03(+0.36%)
Feb 18, 2015 8.092 8.121 8.058 8.107 274,214 +0.02(+0.20%)
Feb 17, 2015 8.101 8.101 8.062 8.091 391,630 -0.00(-0.02%)
Feb 13, 2015 8.071 8.093 8.093 8.093 232,394 +0.05(+0.63%)
Feb 12, 2015 8.003 8.066 8.003 8.042 385,518 +0.06(+0.77%)
Feb 11, 2015 7.984 8.013 7.959 7.980 418,423 -0.01(-0.16%)
Feb 10, 2015 7.959 8.018 7.911 7.993 259,791 +0.09(+1.13%)
Feb 09, 2015 7.959 7.988 7.881 7.904 325,980 -0.07(-0.83%)
Feb 06, 2015 8.008 8.042 7.955 7.970 278,081 -0.06(-0.71%)
Feb 05, 2015 7.979 8.029 7.945 8.027 324,827 +0.09(+1.10%)
Feb 04, 2015 7.915 8.018 7.915 7.940 227,644 -0.02(-0.24%)
Feb 03, 2015 7.857 7.979 7.857 7.959 482,783 +0.12(+1.55%)
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.