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 (%)
Aug 31, 2005 6.504 6.504 6.431 6.501 430,787 +0.04(+0.70%)
Aug 30, 2005 6.488 6.492 6.437 6.456 371,519 -0.03(-0.40%)
Aug 29, 2005 6.450 6.485 6.434 6.482 375,886 +0.01(+0.10%)
Aug 26, 2005 6.488 6.488 6.450 6.476 349,995 +0.03(+0.40%)
Aug 25, 2005 6.453 6.498 6.444 6.450 607,968 -0.02(-0.35%)
Aug 24, 2005 6.472 6.492 6.444 6.472 527,488 +0.00(+0.00%)
Aug 23, 2005 6.559 6.559 6.460 6.472 538,406 -0.09(-1.42%)
Aug 22, 2005 6.482 6.565 6.482 6.565 802,930 +0.03(+0.39%)
Aug 19, 2005 6.517 6.556 6.498 6.540 484,129 +0.03(+0.49%)
Aug 18, 2005 6.476 6.514 6.437 6.508 798,875 +0.03(+0.45%)
Aug 17, 2005 6.466 6.492 6.453 6.479 508,148 +0.01(+0.20%)
Aug 16, 2005 6.527 6.543 6.466 6.466 564,297 -0.04(-0.64%)
Aug 15, 2005 6.498 6.511 6.453 6.508 465,412 +0.04(+0.54%)
Aug 12, 2005 6.501 6.521 6.456 6.472 495,358 -0.03(-0.44%)
Aug 11, 2005 6.508 6.511 6.476 6.501 446,696 +0.00(+0.05%)
Aug 10, 2005 6.498 6.565 6.476 6.498 354,986 -0.00(-0.05%)
Aug 09, 2005 6.476 6.524 6.444 6.501 511,579 +0.01(+0.10%)
Aug 08, 2005 6.521 6.521 6.460 6.495 492,863 -0.01(-0.20%)
Aug 05, 2005 6.527 6.546 6.488 6.508 383,996 -0.04(-0.68%)
Aug 04, 2005 6.540 6.556 6.504 6.553 366,528 +0.02(+0.25%)
Aug 03, 2005 6.565 6.575 6.514 6.537 497,542 -0.01(-0.20%)
Aug 02, 2005 6.601 6.601 6.517 6.549 665,365 -0.04(-0.58%)
Aug 01, 2005 6.524 6.607 6.524 6.588 746,781 +0.07(+1.03%)
Jul 29, 2005 6.585 6.585 6.495 6.521 422,677 -0.04(-0.54%)
Jul 28, 2005 6.524 6.572 6.482 6.556 634,171 +0.03(+0.49%)
Jul 27, 2005 6.460 6.533 6.447 6.524 535,910 +0.06(+0.89%)
Jul 26, 2005 6.431 6.476 6.418 6.466 674,411 +0.02(+0.35%)
Jul 25, 2005 6.453 6.469 6.421 6.444 583,013 -0.02(-0.25%)
Jul 22, 2005 6.431 6.460 6.421 6.460 514,387 +0.03(+0.40%)
Jul 21, 2005 6.424 6.440 6.399 6.434 524,993 +0.02(+0.30%)
Jul 20, 2005 6.415 6.418 6.386 6.415 471,027 -0.04(-0.65%)
Jul 19, 2005 6.424 6.460 6.421 6.456 720,266 +0.02(+0.35%)
Jul 18, 2005 6.453 6.456 6.412 6.434 576,151 -0.02(-0.35%)
Jul 15, 2005 6.421 6.460 6.412 6.456 502,533 +0.04(+0.55%)
Jul 14, 2005 6.412 6.434 6.399 6.421 924,274 +0.01(+0.20%)
Jul 13, 2005 6.412 6.412 6.392 6.408 516,882 +0.00(+0.00%)
Jul 12, 2005 6.392 6.412 6.376 6.408 617,950 +0.01(+0.17%)
Jul 11, 2005 6.389 6.424 6.389 6.397 475,706 -0.01(-0.22%)
Jul 08, 2005 6.415 6.444 6.402 6.412 557,746 +0.02(+0.25%)
Jul 07, 2005 6.367 6.412 6.331 6.395 519,690 -0.00(-0.05%)
Jul 06, 2005 6.383 6.399 6.347 6.399 489,432 +0.02(+0.25%)
Jul 05, 2005 6.357 6.386 6.319 6.383 594,867 +0.04(+0.61%)
Jul 01, 2005 6.283 6.357 6.283 6.344 677,531 +0.04(+0.61%)
Jun 30, 2005 6.293 6.328 6.264 6.306 640,722 +0.05(+0.87%)
Jun 29, 2005 6.860 6.860 6.219 6.251 560,554 +0.02(+0.26%)
Jun 28, 2005 6.133 6.235 6.133 6.235 506,588 +0.12(+1.89%)
Jun 27, 2005 6.184 6.184 6.117 6.120 882,163 -0.06(-1.04%)
Jun 24, 2005 6.226 6.245 6.149 6.184 703,422 -0.04(-0.62%)
Jun 23, 2005 6.251 6.264 6.190 6.222 629,492 -0.03(-0.41%)
Jun 22, 2005 6.280 6.280 6.232 6.248 828,197 -0.03(-0.41%)
Jun 21, 2005 6.293 6.341 6.239 6.274 991,029 -0.07(-1.16%)
Jun 20, 2005 6.347 6.367 6.328 6.347 680,962 +0.00(+0.00%)
Jun 17, 2005 6.360 6.376 6.338 6.347 768,929 -0.01(-0.10%)
Jun 16, 2005 6.363 6.363 6.328 6.354 702,174 +0.00(+0.00%)
Jun 15, 2005 6.386 6.405 6.335 6.354 559,618 -0.03(-0.45%)
Jun 14, 2005 6.383 6.392 6.363 6.383 820,399 +0.00(+0.00%)
Jun 13, 2005 6.392 6.399 6.344 6.383 584,885 -0.02(-0.25%)
Jun 10, 2005 6.379 6.402 6.347 6.399 531,855 +0.02(+0.30%)
Jun 09, 2005 6.335 6.379 6.325 6.379 504,405 +0.02(+0.25%)
Jun 08, 2005 6.344 6.395 6.341 6.363 505,652 +0.03(+0.40%)
Jun 07, 2005 6.309 6.357 6.309 6.338 561,801 +0.03(+0.46%)
Jun 06, 2005 6.312 6.312 6.274 6.309 392,730 -0.00(-0.05%)
Jun 03, 2005 6.357 6.376 6.270 6.312 495,046 -0.04(-0.71%)
Jun 02, 2005 6.386 6.392 6.319 6.357 665,053 -0.02(-0.35%)
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.