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 (%)
Sep 30, 2009 4.215 4.226 4.159 4.203 864,937 +0.01(+0.31%)
Sep 29, 2009 4.203 4.206 4.142 4.190 921,902 +0.01(+0.13%)
Sep 28, 2009 4.161 4.203 4.158 4.184 588,931 +0.03(+0.80%)
Sep 25, 2009 4.129 4.167 4.113 4.151 819,055 +0.01(+0.31%)
Sep 24, 2009 4.241 4.251 4.135 4.138 848,428 -0.09(-2.20%)
Sep 23, 2009 4.270 4.273 4.225 4.231 1,115,581 -0.02(-0.38%)
Sep 22, 2009 4.241 4.289 4.219 4.247 798,968 +0.01(+0.30%)
Sep 21, 2009 4.273 4.273 4.193 4.235 883,994 -0.09(-2.00%)
Sep 18, 2009 4.299 4.331 4.270 4.321 862,085 +0.02(+0.45%)
Sep 17, 2009 4.344 4.376 4.238 4.302 1,330,753 -0.02(-0.45%)
Sep 16, 2009 4.279 4.353 4.273 4.321 1,142,967 +0.06(+1.43%)
Sep 15, 2009 4.180 4.270 4.164 4.260 894,469 +0.05(+1.30%)
Sep 14, 2009 4.116 4.206 4.113 4.206 779,524 +0.06(+1.39%)
Sep 11, 2009 4.164 4.167 4.129 4.148 523,826 +0.01(+0.23%)
Sep 10, 2009 4.110 4.142 4.074 4.138 789,173 +0.03(+0.69%)
Sep 09, 2009 4.055 4.129 4.017 4.110 956,282 +0.03(+0.80%)
Sep 08, 2009 3.994 4.084 3.992 4.078 588,095 +0.10(+2.58%)
Sep 04, 2009 3.924 3.975 3.917 3.975 718,045 +0.05(+1.31%)
Sep 03, 2009 3.869 3.937 3.850 3.924 621,636 +0.07(+1.92%)
Sep 02, 2009 3.866 3.895 3.834 3.850 943,561 -0.01(-0.17%)
Sep 01, 2009 3.956 3.988 3.850 3.856 882,028 -0.10(-2.59%)
Aug 31, 2009 3.975 3.985 3.937 3.959 681,028 -0.04(-0.96%)
Aug 28, 2009 3.975 4.001 3.933 3.997 676,502 +0.03(+0.73%)
Aug 27, 2009 3.991 3.991 3.930 3.969 480,477 -0.02(-0.56%)
Aug 26, 2009 3.972 4.001 3.956 3.991 837,061 +0.01(+0.24%)
Aug 25, 2009 3.943 4.007 3.943 3.981 921,347 +0.03(+0.84%)
Aug 24, 2009 3.892 3.988 3.876 3.948 1,381,532 +0.08(+2.12%)
Aug 21, 2009 3.872 3.911 3.856 3.866 928,559 +0.03(+0.79%)
Aug 20, 2009 3.834 3.872 3.834 3.836 892,101 -0.04(-1.03%)
Aug 19, 2009 3.824 3.895 3.811 3.876 895,062 +0.03(+0.67%)
Aug 18, 2009 3.741 3.853 3.741 3.850 981,732 +0.14(+3.82%)
Aug 17, 2009 3.747 3.783 3.686 3.708 1,393,019 -0.16(-4.08%)
Aug 14, 2009 3.872 3.901 3.847 3.866 1,038,011 -0.03(-0.82%)
Aug 13, 2009 3.888 3.911 3.840 3.898 851,276 +0.06(+1.50%)
Aug 12, 2009 3.805 3.869 3.805 3.840 1,158,259 -0.01(-0.17%)
Aug 11, 2009 3.911 3.946 3.837 3.847 748,850 -0.11(-2.68%)
Aug 10, 2009 3.943 3.965 3.885 3.953 885,806 -0.02(-0.40%)
Aug 07, 2009 3.914 3.991 3.904 3.969 820,153 +0.08(+1.98%)
Aug 06, 2009 3.962 3.981 3.882 3.892 623,314 -0.06(-1.62%)
Aug 05, 2009 3.975 3.975 3.930 3.956 562,558 -0.02(-0.44%)
Aug 04, 2009 3.882 3.991 3.863 3.973 988,429 +0.08(+1.93%)
Aug 03, 2009 3.795 3.943 3.786 3.898 1,503,846 +0.04(+1.08%)
Jul 31, 2009 3.799 3.888 3.776 3.856 924,435 +0.08(+2.17%)
Jul 30, 2009 3.725 3.783 3.725 3.775 868,200 +0.07(+1.86%)
Jul 29, 2009 3.722 3.722 3.654 3.706 935,095 -0.03(-0.86%)
Jul 28, 2009 3.702 3.754 3.680 3.738 1,191,572 +0.03(+0.78%)
Jul 27, 2009 3.715 3.735 3.690 3.709 706,902 -0.01(-0.26%)
Jul 24, 2009 3.677 3.728 3.629 3.719 1,544 +0.00(+0.09%)
Jul 23, 2009 3.616 3.738 3.616 3.715 1,048,798 +0.08(+2.29%)
Jul 22, 2009 3.626 3.661 3.606 3.632 790,190 -0.03(-0.79%)
Jul 21, 2009 3.632 3.683 3.610 3.661 1,030,714 +0.06(+1.63%)
Jul 20, 2009 3.600 3.606 3.555 3.602 1,305,681 +0.01(+0.33%)
Jul 17, 2009 3.539 3.590 3.517 3.590 518,648 +0.04(+1.27%)
Jul 16, 2009 3.497 3.552 3.497 3.545 709,669 +0.04(+1.10%)
Jul 15, 2009 3.449 3.542 3.446 3.507 868,636 +0.11(+3.31%)
Jul 14, 2009 3.315 3.395 3.315 3.395 736,263 +0.09(+2.82%)
Jul 13, 2009 3.254 3.311 3.247 3.302 1,038,644 +0.05(+1.68%)
Jul 10, 2009 3.244 3.431 3.135 3.247 511,314 -0.02(-0.59%)
Jul 09, 2009 3.289 3.305 3.254 3.267 801,585 +0.00(+0.00%)
Jul 08, 2009 3.311 3.321 3.238 3.267 623,442 -0.05(-1.64%)
Jul 07, 2009 3.340 3.363 3.308 3.321 516,736 -0.04(-1.15%)
Jul 06, 2009 3.359 3.366 3.318 3.359 606,937 -0.01(-0.38%)
Jul 02, 2009 3.382 3.411 3.366 3.372 607,317 -0.08(-2.41%)
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.