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 (%)
Jun 29, 2007 9.040 9.040 8.787 8.874 335,958 -0.02(-0.18%)
Jun 28, 2007 8.774 8.957 8.774 8.890 286,047 +0.10(+1.17%)
Jun 27, 2007 8.710 8.790 8.688 8.787 399,905 +0.01(+0.07%)
Jun 26, 2007 8.819 8.928 8.742 8.781 370,895 -0.04(-0.47%)
Jun 25, 2007 8.864 9.008 8.784 8.822 403,336 -0.07(-0.76%)
Jun 22, 2007 8.986 9.011 8.867 8.890 347,187 -0.12(-1.32%)
Jun 21, 2007 8.931 9.043 8.928 9.008 398,345 -0.04(-0.46%)
Jun 20, 2007 9.217 9.223 9.011 9.050 283,864 -0.15(-1.60%)
Jun 19, 2007 9.056 9.210 9.034 9.197 331,590 +0.12(+1.27%)
Jun 18, 2007 8.960 9.092 8.960 9.082 283,552 +0.09(+1.00%)
Jun 15, 2007 8.931 9.037 8.931 8.992 385,868 +0.08(+0.90%)
Jun 14, 2007 8.829 8.918 8.825 8.912 297,589 +0.10(+1.13%)
Jun 13, 2007 8.726 8.832 8.723 8.813 376,198 +0.12(+1.33%)
Jun 12, 2007 8.784 8.825 8.662 8.697 474,770 -0.16(-1.81%)
Jun 11, 2007 8.784 8.867 8.726 8.858 326,599 +0.09(+0.99%)
Jun 08, 2007 8.543 8.790 8.511 8.771 915,228 +0.07(+0.77%)
Jun 07, 2007 8.944 9.005 8.681 8.704 1,039,068 -0.34(-3.76%)
Jun 06, 2007 9.207 9.245 8.983 9.043 543,085 -0.27(-2.86%)
Jun 05, 2007 9.281 9.338 9.239 9.310 415,190 -0.03(-0.31%)
Jun 04, 2007 9.271 9.354 9.265 9.338 422,989 +0.03(+0.31%)
Jun 01, 2007 9.313 9.358 9.297 9.310 493,799 +0.00(+0.00%)
May 31, 2007 9.184 9.338 9.184 9.310 517,506 +0.16(+1.72%)
May 30, 2007 9.092 9.165 9.008 9.152 383,060 +0.06(+0.67%)
May 29, 2007 8.963 9.098 8.963 9.092 347,499 +0.12(+1.36%)
May 25, 2007 8.915 9.027 8.915 8.970 362,472 +0.04(+0.50%)
May 24, 2007 8.999 9.079 8.870 8.925 514,699 -0.12(-1.31%)
May 23, 2007 9.114 9.181 8.992 9.043 633,547 -0.07(-0.74%)
May 22, 2007 9.152 9.184 9.085 9.111 454,806 -0.07(-0.77%)
May 21, 2007 9.159 9.207 9.156 9.181 363,720 +0.01(+0.10%)
May 18, 2007 9.072 9.175 9.072 9.172 423,300 +0.13(+1.45%)
May 17, 2007 9.085 9.140 9.015 9.040 699,678 -0.06(-0.67%)
May 16, 2007 9.149 9.191 9.082 9.101 545,892 -0.04(-0.42%)
May 15, 2007 9.184 9.220 9.133 9.140 400,841 -0.03(-0.31%)
May 14, 2007 9.184 9.245 9.140 9.168 383,060 -0.06(-0.66%)
May 11, 2007 9.056 9.229 9.056 9.229 443,265 +0.17(+1.91%)
May 10, 2007 9.249 9.249 9.011 9.056 800,746 -0.20(-2.15%)
May 09, 2007 9.191 9.255 9.165 9.255 397,722 +0.04(+0.45%)
May 08, 2007 9.178 9.213 9.156 9.213 336,893 +0.00(+0.03%)
May 07, 2007 9.188 9.249 9.168 9.210 344,692 +0.03(+0.28%)
May 04, 2007 9.172 9.281 9.156 9.184 485,376 +0.01(+0.14%)
May 03, 2007 9.047 9.178 9.047 9.172 393,666 +0.12(+1.35%)
May 02, 2007 8.995 9.124 8.995 9.050 625,125 +0.03(+0.36%)
May 01, 2007 9.047 9.104 8.973 9.018 469,155 -0.07(-0.74%)
Apr 30, 2007 9.069 9.168 9.056 9.085 466,972 +0.05(+0.53%)
Apr 27, 2007 9.011 9.056 8.983 9.037 328,471 +0.03(+0.28%)
Apr 26, 2007 8.983 9.015 8.960 9.011 402,401 +0.03(+0.29%)
Apr 25, 2007 8.931 9.005 8.931 8.986 430,163 +0.07(+0.79%)
Apr 24, 2007 8.918 8.970 8.899 8.915 470,715 -0.02(-0.22%)
Apr 23, 2007 8.979 9.040 8.899 8.934 446,072 -0.09(-0.99%)
Apr 20, 2007 8.944 9.133 8.941 9.024 593,619 +0.11(+1.19%)
Apr 19, 2007 8.909 8.941 8.819 8.918 453,870 -0.05(-0.54%)
Apr 18, 2007 8.915 8.992 8.896 8.966 438,274 +0.05(+0.54%)
Apr 17, 2007 8.874 8.941 8.874 8.918 453,247 +0.03(+0.32%)
Apr 16, 2007 8.761 8.931 8.747 8.890 464,788 +0.22(+2.51%)
Apr 13, 2007 8.585 8.707 8.585 8.672 443,888 +0.06(+0.71%)
Apr 12, 2007 8.543 8.611 8.527 8.611 388,675 +0.05(+0.60%)
Apr 11, 2007 8.643 8.662 8.547 8.559 505,964 -0.10(-1.11%)
Apr 10, 2007 8.684 8.684 8.611 8.656 330,655 -0.01(-0.07%)
Apr 09, 2007 8.643 8.662 8.623 8.662 358,105 +0.07(+0.86%)
Apr 05, 2007 8.524 8.588 8.521 8.588 272,634 +0.05(+0.60%)
Apr 04, 2007 8.495 8.559 8.495 8.537 307,883 +0.02(+0.23%)
Apr 03, 2007 8.431 8.537 8.431 8.518 325,664 +0.11(+1.26%)
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.