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 )

18.57 -0.08 (-0.46%)
Streaming Delayed Price Updated: 11:02 AM EDT, Jun 13, 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, 2011 5.194 5.220 5.105 5.113 404,968 -0.02(-0.43%)
Aug 30, 2011 5.087 5.161 5.050 5.135 417,526 +0.03(+0.58%)
Aug 29, 2011 5.120 5.157 5.076 5.105 565,409 +0.06(+1.17%)
Aug 26, 2011 5.021 5.080 4.925 5.046 649,509 -0.02(-0.36%)
Aug 25, 2011 5.113 5.113 4.936 5.065 517,045 +0.00(+0.00%)
Aug 24, 2011 5.050 5.091 4.995 5.065 446,531 +0.01(+0.22%)
Aug 23, 2011 4.829 5.054 4.799 5.054 800,257 +0.28(+5.95%)
Aug 22, 2011 5.028 5.032 4.733 4.770 644,450 -0.10(-2.03%)
Aug 19, 2011 4.964 5.037 4.847 4.869 572,145 -0.15(-2.92%)
Aug 18, 2011 5.084 5.084 4.930 5.015 505,762 -0.16(-3.04%)
Aug 17, 2011 5.183 5.225 5.106 5.172 526,206 +0.03(+0.64%)
Aug 16, 2011 5.212 5.231 5.103 5.139 429,736 -0.12(-2.36%)
Aug 15, 2011 5.062 5.281 5.062 5.264 770,747 +0.25(+4.96%)
Aug 12, 2011 5.026 5.048 4.975 5.015 577,091 +0.05(+0.96%)
Aug 11, 2011 4.755 5.015 4.748 4.967 805,021 +0.24(+5.03%)
Aug 10, 2011 4.759 4.828 4.726 4.730 827,959 -0.16(-3.22%)
Aug 09, 2011 4.766 4.887 4.565 4.887 1,205,169 +0.31(+6.88%)
Aug 08, 2011 4.766 4.850 4.572 4.572 1,824,570 -0.41(-8.22%)
Aug 05, 2011 5.161 5.161 4.784 4.982 1,992,577 -0.03(-0.58%)
Aug 04, 2011 5.223 5.227 5.004 5.011 1,620,454 -0.31(-5.84%)
Aug 03, 2011 5.253 5.344 5.158 5.322 1,117,319 +0.10(+1.96%)
Aug 02, 2011 5.275 5.326 5.154 5.220 777,535 -0.11(-1.99%)
Aug 01, 2011 5.377 5.414 5.253 5.326 756,750 +0.04(+0.83%)
Jul 29, 2011 5.381 5.381 5.256 5.282 1,011,007 -0.11(-1.97%)
Jul 28, 2011 5.425 5.439 5.362 5.388 573,589 -0.03(-0.54%)
Jul 27, 2011 5.490 5.495 5.406 5.417 766,695 -0.10(-1.79%)
Jul 26, 2011 5.520 5.534 5.461 5.516 747,878 -0.00(-0.07%)
Jul 25, 2011 5.516 5.560 5.457 5.520 800,273 -0.06(-1.11%)
Jul 22, 2011 5.582 5.585 5.564 5.582 343,340 +0.01(+0.26%)
Jul 21, 2011 5.542 5.593 5.534 5.567 478,322 +0.05(+1.00%)
Jul 20, 2011 5.542 5.549 5.509 5.512 364,940 -0.01(-0.12%)
Jul 19, 2011 5.486 5.523 5.482 5.519 407,033 +0.06(+1.06%)
Jul 18, 2011 5.461 5.464 5.406 5.461 389,522 -0.01(-0.20%)
Jul 15, 2011 5.468 5.472 5.432 5.472 370,296 +0.03(+0.60%)
Jul 14, 2011 5.457 5.479 5.413 5.439 390,114 -0.03(-0.47%)
Jul 13, 2011 5.461 5.508 5.439 5.464 371,433 +0.01(+0.27%)
Jul 12, 2011 5.421 5.464 5.406 5.450 504,695 +0.02(+0.33%)
Jul 11, 2011 5.482 5.504 5.413 5.432 542,164 -0.10(-1.77%)
Jul 08, 2011 5.551 5.581 5.504 5.530 532,817 -0.06(-1.10%)
Jul 07, 2011 5.639 5.668 5.584 5.591 498,425 +0.01(+0.13%)
Jul 06, 2011 5.595 5.602 5.566 5.584 405,725 -0.00(-0.06%)
Jul 05, 2011 5.584 5.591 5.551 5.588 444,948 -0.00(-0.07%)
Jul 01, 2011 5.530 5.595 5.516 5.591 607,928 +0.04(+0.65%)
Jun 30, 2011 5.515 5.555 5.490 5.555 523,486 +0.08(+1.39%)
Jun 29, 2011 5.461 5.501 5.442 5.479 490,688 +0.04(+0.67%)
Jun 28, 2011 5.333 5.442 5.333 5.442 527,747 +0.11(+2.11%)
Jun 27, 2011 5.341 5.373 5.315 5.330 556,518 -0.01(-0.14%)
Jun 24, 2011 5.410 5.410 5.290 5.337 482,463 -0.07(-1.28%)
Jun 23, 2011 5.323 5.406 5.283 5.406 459,742 +0.01(+0.27%)
Jun 22, 2011 5.373 5.446 5.370 5.392 567,283 +0.02(+0.34%)
Jun 21, 2011 5.330 5.406 5.312 5.373 508,700 +0.08(+1.53%)
Jun 20, 2011 5.278 5.296 5.267 5.293 406,898 +0.05(+0.96%)
Jun 17, 2011 5.275 5.289 5.206 5.242 425,419 +0.03(+0.55%)
Jun 16, 2011 5.238 5.278 5.195 5.213 679,674 -0.05(-1.03%)
Jun 15, 2011 5.325 5.325 5.231 5.267 642,105 -0.09(-1.75%)
Jun 14, 2011 5.358 5.390 5.336 5.361 527,491 +0.07(+1.30%)
Jun 13, 2011 5.358 5.372 5.271 5.293 437,665 -0.04(-0.81%)
Jun 10, 2011 5.426 5.426 5.322 5.336 502,378 -0.10(-1.79%)
Jun 09, 2011 5.394 5.444 5.376 5.433 366,513 +0.05(+0.94%)
Jun 08, 2011 5.412 5.429 5.350 5.383 574,265 -0.04(-0.67%)
Jun 07, 2011 5.444 5.458 5.410 5.419 465,314 +0.01(+0.13%)
Jun 06, 2011 5.451 5.455 5.401 5.412 623,215 -0.03(-0.60%)
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.