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 )

18.55 +0.10 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Jul 31, 2006 7.181 7.209 7.152 7.209 426,126 +0.08(+1.17%)
Jul 28, 2006 7.081 7.161 7.081 7.126 337,844 +0.06(+0.82%)
Jul 27, 2006 7.149 7.177 7.052 7.068 331,293 -0.06(-0.85%)
Jul 26, 2006 7.165 7.165 7.088 7.129 440,788 +0.01(+0.18%)
Jul 25, 2006 7.001 7.116 6.972 7.116 579,918 +0.13(+1.88%)
Jul 24, 2006 6.972 7.049 6.934 6.985 551,843 +0.06(+0.83%)
Jul 21, 2006 6.943 6.995 6.892 6.927 348,450 -0.05(-0.69%)
Jul 20, 2006 7.043 7.084 6.950 6.975 457,009 -0.11(-1.58%)
Jul 19, 2006 6.940 7.097 6.934 7.088 382,141 +0.15(+2.12%)
Jul 18, 2006 6.876 6.940 6.863 6.940 347,826 +0.06(+0.89%)
Jul 17, 2006 6.927 6.934 6.860 6.879 328,173 -0.04(-0.65%)
Jul 14, 2006 7.014 7.017 6.892 6.924 356,249 -0.08(-1.14%)
Jul 13, 2006 7.084 7.084 6.972 7.004 398,362 -0.07(-1.04%)
Jul 12, 2006 7.075 7.110 7.027 7.078 341,899 -0.01(-0.18%)
Jul 11, 2006 7.104 7.116 7.046 7.091 457,321 -0.00(-0.05%)
Jul 10, 2006 7.091 7.136 7.027 7.094 314,135 +0.03(+0.36%)
Jul 07, 2006 7.133 7.158 7.004 7.068 454,202 -0.05(-0.77%)
Jul 06, 2006 7.100 7.158 7.084 7.123 341,275 -0.01(-0.13%)
Jul 05, 2006 7.133 7.133 7.036 7.133 369,351 +0.02(+0.23%)
Jul 03, 2006 7.027 7.120 7.017 7.116 224,293 +0.11(+1.60%)
Jun 30, 2006 7.017 7.046 6.931 7.004 446,715 +0.10(+1.39%)
Jun 29, 2006 6.860 6.924 6.831 6.908 330,669 +0.11(+1.56%)
Jun 28, 2006 6.796 6.831 6.729 6.802 486,645 +0.02(+0.33%)
Jun 27, 2006 6.940 6.947 6.748 6.780 686,606 -0.11(-1.54%)
Jun 26, 2006 6.979 6.988 6.860 6.886 506,298 -0.09(-1.33%)
Jun 23, 2006 6.895 7.036 6.860 6.979 629,831 +0.06(+0.83%)
Jun 22, 2006 6.886 6.943 6.857 6.921 376,838 -0.02(-0.28%)
Jun 21, 2006 6.892 6.979 6.770 6.940 340,027 +0.00(+0.05%)
Jun 20, 2006 6.889 6.947 6.873 6.937 422,383 +0.06(+0.89%)
Jun 19, 2006 6.921 6.934 6.850 6.876 284,812 -0.03(-0.37%)
Jun 16, 2006 6.924 6.953 6.863 6.902 277,949 -0.02(-0.32%)
Jun 15, 2006 6.722 6.924 6.722 6.924 374,030 +0.23(+3.40%)
Jun 14, 2006 6.700 6.732 6.629 6.697 473,855 -0.03(-0.48%)
Jun 13, 2006 6.780 6.783 6.703 6.729 391,499 -0.08(-1.18%)
Jun 12, 2006 6.966 6.966 6.780 6.809 375,902 -0.15(-2.16%)
Jun 09, 2006 6.886 6.972 6.854 6.959 359,056 +0.10(+1.40%)
Jun 08, 2006 6.866 6.866 6.748 6.863 457,633 -0.01(-0.19%)
Jun 07, 2006 6.972 6.979 6.857 6.876 446,715 -0.08(-1.15%)
Jun 06, 2006 7.068 7.068 6.892 6.956 451,394 -0.07(-1.00%)
Jun 05, 2006 7.133 7.145 7.004 7.027 364,672 -0.09(-1.26%)
Jun 02, 2006 7.149 7.165 7.088 7.116 388,380 +0.04(+0.54%)
Jun 01, 2006 7.017 7.161 7.017 7.078 543,108 +0.04(+0.50%)
May 31, 2006 7.020 7.043 6.975 7.043 541,236 +0.07(+1.01%)
May 30, 2006 7.052 7.072 6.950 6.972 291,675 -0.11(-1.54%)
May 26, 2006 7.052 7.094 7.007 7.081 404,601 +0.08(+1.14%)
May 25, 2006 6.828 7.011 6.822 7.001 469,175 +0.18(+2.63%)
May 24, 2006 6.793 6.854 6.757 6.822 490,700 +0.02(+0.28%)
May 23, 2006 6.783 6.902 6.780 6.802 467,616 +0.04(+0.62%)
May 22, 2006 6.796 6.847 6.748 6.761 472,607 -0.14(-2.04%)
May 19, 2006 6.818 6.924 6.799 6.902 345,642 +0.05(+0.70%)
May 18, 2006 6.988 6.995 6.796 6.854 462,624 -0.08(-1.20%)
May 17, 2006 7.100 7.100 6.870 6.937 463,872 -0.16(-2.30%)
May 16, 2006 7.072 7.107 7.004 7.100 468,864 +0.10(+1.42%)
May 15, 2006 7.036 7.088 6.998 7.001 382,765 -0.05(-0.68%)
May 12, 2006 7.136 7.136 7.020 7.049 531,566 -0.07(-0.99%)
May 11, 2006 7.190 7.190 7.072 7.120 603,939 -0.07(-0.98%)
May 10, 2006 7.177 7.197 7.056 7.190 590,525 +0.04(+0.58%)
May 09, 2006 7.133 7.190 7.129 7.149 493,196 +0.02(+0.22%)
May 08, 2006 6.991 7.168 6.979 7.133 625,463 +0.15(+2.11%)
May 05, 2006 6.988 6.995 6.956 6.985 257,360 +0.01(+0.18%)
May 04, 2006 6.988 6.995 6.956 6.972 391,499 -0.02(-0.23%)
May 03, 2006 7.046 7.049 6.972 6.988 358,744 -0.06(-0.82%)
May 02, 2006 6.985 7.046 6.950 7.046 423,007 +0.05(+0.78%)
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.