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 )

18.62 -0.03 (-0.16%)
Streaming Delayed Price Updated: 9:45 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 (%)
Sep 30, 2004 5.863 5.895 5.834 5.895 578,047 +0.03(+0.55%)
Sep 29, 2004 5.825 5.863 5.815 5.863 610,802 +0.04(+0.66%)
Sep 28, 2004 5.825 5.844 5.793 5.825 541,548 +0.02(+0.39%)
Sep 27, 2004 5.828 5.850 5.754 5.802 727,472 -0.03(-0.55%)
Sep 24, 2004 5.709 5.850 5.709 5.834 511,601 +0.06(+1.11%)
Sep 23, 2004 5.777 5.812 5.700 5.770 915,891 -0.04(-0.77%)
Sep 22, 2004 5.744 5.853 5.738 5.815 729,655 -0.01(-0.16%)
Sep 21, 2004 5.812 5.834 5.773 5.825 763,034 +0.02(+0.39%)
Sep 20, 2004 5.924 5.924 5.796 5.802 684,110 -0.11(-1.79%)
Sep 17, 2004 5.889 5.924 5.869 5.908 414,584 -0.01(-0.16%)
Sep 16, 2004 5.850 5.927 5.831 5.918 628,895 +0.07(+1.21%)
Sep 15, 2004 5.770 5.860 5.725 5.847 520,960 +0.07(+1.22%)
Sep 14, 2004 5.815 5.863 5.754 5.777 428,310 -0.05(-0.88%)
Sep 13, 2004 5.834 5.889 5.780 5.828 328,173 +0.00(+0.00%)
Sep 10, 2004 5.777 5.847 5.770 5.828 373,718 +0.05(+0.83%)
Sep 09, 2004 5.793 5.857 5.777 5.780 414,272 -0.03(-0.55%)
Sep 08, 2004 5.841 5.895 5.812 5.812 655,099 -0.03(-0.44%)
Sep 07, 2004 5.764 5.850 5.719 5.837 488,517 +0.10(+1.79%)
Sep 03, 2004 5.735 5.764 5.680 5.735 383,389 +0.04(+0.73%)
Sep 02, 2004 5.680 5.722 5.632 5.693 592,085 -0.02(-0.28%)
Sep 01, 2004 5.613 5.732 5.613 5.709 589,901 +0.12(+2.06%)
Aug 31, 2004 5.578 5.616 5.530 5.594 800,781 +0.02(+0.29%)
Aug 30, 2004 5.626 5.684 5.578 5.578 595,828 -0.09(-1.53%)
Aug 27, 2004 5.607 5.664 5.581 5.664 305,089 +0.07(+1.20%)
Aug 26, 2004 5.597 5.607 5.526 5.597 677,248 +0.03(+0.46%)
Aug 25, 2004 5.533 5.571 5.507 5.571 684,734 -0.02(-0.29%)
Aug 24, 2004 5.533 5.597 5.523 5.587 473,855 +0.03(+0.46%)
Aug 23, 2004 5.482 5.562 5.482 5.562 618,289 +0.03(+0.58%)
Aug 20, 2004 5.456 5.562 5.456 5.530 442,660 +0.04(+0.82%)
Aug 19, 2004 5.494 5.575 5.453 5.485 499,435 -0.04(-0.70%)
Aug 18, 2004 5.494 5.526 5.462 5.523 570,560 +0.05(+0.94%)
Aug 17, 2004 5.443 5.514 5.424 5.472 424,878 +0.04(+0.83%)
Aug 16, 2004 5.418 5.498 5.418 5.427 415,832 -0.02(-0.41%)
Aug 13, 2004 5.350 5.462 5.350 5.450 432,053 +0.07(+1.31%)
Aug 12, 2004 5.411 5.411 5.337 5.379 485,397 -0.03(-0.53%)
Aug 11, 2004 5.446 5.450 5.353 5.408 427,374 -0.03(-0.53%)
Aug 10, 2004 5.321 5.440 5.321 5.437 459,817 +0.06(+1.19%)
Aug 09, 2004 5.395 5.446 5.315 5.373 405,537 -0.04(-0.77%)
Aug 06, 2004 5.424 5.446 5.392 5.414 279,821 -0.03(-0.47%)
Aug 05, 2004 5.401 5.446 5.389 5.440 377,462 +0.05(+1.01%)
Aug 04, 2004 5.309 5.443 5.309 5.385 425,190 +0.02(+0.42%)
Aug 03, 2004 5.408 5.408 5.357 5.363 561,201 -0.01(-0.12%)
Aug 02, 2004 5.450 5.459 5.321 5.369 468,240 -0.03(-0.59%)
Jul 30, 2004 5.318 5.401 5.309 5.401 372,782 +0.07(+1.32%)
Jul 29, 2004 5.331 5.344 5.280 5.331 365,607 +0.03(+0.54%)
Jul 28, 2004 5.296 5.334 5.273 5.302 476,974 +0.03(+0.49%)
Jul 27, 2004 5.228 5.328 5.161 5.276 778,944 +0.04(+0.86%)
Jul 26, 2004 5.347 5.347 5.222 5.232 593,956 -0.13(-2.45%)
Jul 23, 2004 5.376 5.446 5.341 5.363 376,214 -0.05(-0.95%)
Jul 22, 2004 5.421 5.446 5.369 5.414 432,989 -0.04(-0.82%)
Jul 21, 2004 5.453 5.504 5.430 5.459 414,272 +0.04(+0.71%)
Jul 20, 2004 5.424 5.517 5.421 5.421 637,630 -0.01(-0.12%)
Jul 19, 2004 5.462 5.466 5.418 5.427 351,881 -0.01(-0.12%)
Jul 16, 2004 5.405 5.456 5.373 5.434 427,998 +0.07(+1.25%)
Jul 15, 2004 5.437 5.456 5.309 5.366 633,262 -0.08(-1.47%)
Jul 14, 2004 5.411 5.469 5.411 5.446 437,980 +0.01(+0.18%)
Jul 13, 2004 5.424 5.459 5.408 5.437 374,030 +0.01(+0.24%)
Jul 12, 2004 5.443 5.475 5.398 5.424 458,257 -0.06(-1.05%)
Jul 09, 2004 5.472 5.482 5.421 5.482 344,083 -0.02(-0.41%)
Jul 08, 2004 5.514 5.514 5.405 5.504 523,455 -0.02(-0.41%)
Jul 07, 2004 5.437 5.526 5.437 5.526 420,511 +0.06(+1.06%)
Jul 06, 2004 5.507 5.507 5.379 5.469 337,220 +0.03(+0.47%)
Jul 02, 2004 5.450 5.478 5.369 5.443 479,470 +0.02(+0.41%)
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.