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 30, 2010 4.010 4.043 3.964 3.973 588,014 -0.03(-0.67%)
Jun 29, 2010 4.083 4.083 3.963 4.000 954,993 -0.13(-3.22%)
Jun 25, 2010 4.133 4.163 4.097 4.133 414,649 +0.02(+0.49%)
Jun 24, 2010 4.133 4.170 4.103 4.113 512,432 -0.04(-0.88%)
Jun 23, 2010 4.160 4.200 4.100 4.150 585,945 +0.01(+0.32%)
Jun 22, 2010 4.210 4.233 4.137 4.137 563,724 -0.08(-1.90%)
Jun 21, 2010 4.356 4.356 4.193 4.216 876,336 -0.06(-1.31%)
Jun 18, 2010 4.272 4.309 4.255 4.272 515,080 +0.01(+0.31%)
Jun 17, 2010 4.289 4.299 4.219 4.259 700,411 -0.03(-0.62%)
Jun 16, 2010 4.269 4.322 4.256 4.285 586,926 +0.00(+0.05%)
Jun 15, 2010 4.200 4.292 4.200 4.283 602,143 +0.09(+2.23%)
Jun 14, 2010 4.203 4.259 4.186 4.190 489,485 +0.04(+1.04%)
Jun 11, 2010 4.081 4.153 4.077 4.147 392,016 +0.04(+0.97%)
Jun 10, 2010 4.064 4.114 4.051 4.107 489,376 +0.12(+3.07%)
Jun 09, 2010 3.998 4.076 3.968 3.985 385,204 +0.00(+0.00%)
Jun 08, 2010 3.958 3.998 3.922 3.985 868,194 +0.03(+0.75%)
Jun 07, 2010 4.048 4.074 3.948 3.955 600,963 -0.07(-1.80%)
Jun 04, 2010 4.028 4.122 4.011 4.028 465,678 -0.13(-3.10%)
Jun 03, 2010 4.153 4.190 4.137 4.157 557,790 +0.02(+0.40%)
Jun 02, 2010 4.087 4.153 4.069 4.140 454,060 +0.06(+1.46%)
Jun 01, 2010 4.054 4.143 4.038 4.081 606,843 -0.03(-0.72%)
May 28, 2010 4.110 4.147 4.074 4.110 754,894 -0.02(-0.40%)
May 27, 2010 4.067 4.127 4.019 4.127 761,752 +0.18(+4.43%)
May 26, 2010 4.005 4.051 3.939 3.952 635,099 +0.00(+0.08%)
May 25, 2010 3.783 3.952 3.750 3.948 1,513 +0.02(+0.59%)
May 24, 2010 3.912 3.968 3.899 3.925 519,178 -0.01(-0.34%)
May 21, 2010 3.787 3.968 3.744 3.939 998,648 +0.08(+1.97%)
May 20, 2010 3.846 3.942 3.820 3.863 1,542,208 -0.23(-5.65%)
May 19, 2010 4.170 4.216 4.031 4.094 1,025,354 -0.09(-2.19%)
May 18, 2010 4.287 4.307 4.107 4.186 753,768 -0.04(-1.01%)
May 17, 2010 4.258 4.290 4.077 4.228 1,299,505 -0.03(-0.77%)
May 14, 2010 4.261 4.326 4.179 4.261 1,189,599 -0.08(-1.89%)
May 13, 2010 4.330 4.392 4.323 4.343 983,337 +0.01(+0.15%)
May 12, 2010 4.297 4.363 4.294 4.336 915,034 +0.08(+1.77%)
May 11, 2010 4.310 4.336 4.248 4.261 1,134,111 -0.02(-0.38%)
May 10, 2010 4.242 4.281 4.222 4.277 1,554,836 +0.29(+7.14%)
May 07, 2010 4.048 4.116 3.871 3.992 1,967,409 +0.61(+18.14%)
May 06, 2010 4.323 4.385 3.317 3.379 4,525,921 -1.01(-23.06%)
May 05, 2010 4.431 4.454 4.389 4.392 1,103,827 -0.11(-2.47%)
May 04, 2010 4.700 4.700 4.435 4.503 1,330,088 -0.22(-4.72%)
May 03, 2010 4.697 4.733 4.680 4.726 733,098 +0.07(+1.41%)
Apr 30, 2010 4.716 4.736 4.631 4.661 791,420 -0.05(-0.97%)
Apr 29, 2010 4.716 4.749 4.690 4.707 898,602 +0.02(+0.49%)
Apr 28, 2010 4.723 4.753 4.671 4.684 657,882 -0.03(-0.70%)
Apr 27, 2010 4.795 4.812 4.697 4.716 1,074,934 -0.10(-1.98%)
Apr 26, 2010 4.818 4.838 4.795 4.812 663,245 +0.01(+0.14%)
Apr 23, 2010 4.789 4.805 4.762 4.805 522,533 +0.02(+0.34%)
Apr 22, 2010 4.759 4.789 4.739 4.789 564,808 +0.02(+0.34%)
Apr 21, 2010 4.772 4.798 4.751 4.772 635,747 +0.00(+0.02%)
Apr 20, 2010 4.726 4.775 4.726 4.771 833,767 +0.07(+1.38%)
Apr 19, 2010 4.716 4.732 4.674 4.706 524,799 -0.03(-0.62%)
Apr 16, 2010 4.758 4.784 4.680 4.736 817,222 -0.06(-1.29%)
Apr 15, 2010 4.810 4.817 4.778 4.797 637,593 -0.01(-0.20%)
Apr 14, 2010 4.804 4.810 4.775 4.807 549,210 +0.03(+0.68%)
Apr 13, 2010 4.775 4.778 4.736 4.775 724,344 +0.02(+0.34%)
Apr 12, 2010 4.719 4.768 4.719 4.758 772,087 +0.04(+0.84%)
Apr 09, 2010 4.680 4.719 4.671 4.719 475,394 +0.05(+1.10%)
Apr 08, 2010 4.664 4.667 4.612 4.667 667,378 +0.01(+0.14%)
Apr 07, 2010 4.657 4.682 4.638 4.661 794,427 +0.02(+0.35%)
Apr 06, 2010 4.576 4.648 4.570 4.644 660,446 +0.06(+1.21%)
Apr 05, 2010 4.557 4.625 4.553 4.589 892,298 +0.03(+0.71%)
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.