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, 2010 4.776 4.795 4.725 4.786 644,594 +0.03(+0.57%)
Sep 29, 2010 4.718 4.759 4.701 4.759 676,410 +0.03(+0.65%)
Sep 28, 2010 4.704 4.735 4.664 4.728 757,559 +0.04(+0.87%)
Sep 27, 2010 4.742 4.745 4.677 4.687 1,147,571 -0.04(-0.79%)
Sep 24, 2010 4.657 4.725 4.657 4.725 597,772 +0.10(+2.21%)
Sep 23, 2010 4.619 4.670 4.606 4.623 809,662 -0.01(-0.29%)
Sep 22, 2010 4.660 4.704 4.606 4.636 865,828 -0.02(-0.51%)
Sep 21, 2010 4.732 4.742 4.643 4.660 1,131,628 -0.08(-1.71%)
Sep 20, 2010 4.738 4.751 4.714 4.741 733,530 +0.02(+0.43%)
Sep 17, 2010 4.721 4.724 4.673 4.721 682,169 +0.04(+0.94%)
Sep 15, 2010 4.684 4.731 4.670 4.677 838,651 -0.02(-0.43%)
Sep 14, 2010 4.653 4.700 4.636 4.697 728,539 +0.04(+0.95%)
Sep 13, 2010 4.633 4.677 4.629 4.653 948,049 +0.04(+0.95%)
Sep 10, 2010 4.569 4.623 4.559 4.609 520,749 +0.05(+1.04%)
Sep 09, 2010 4.569 4.585 4.545 4.562 353,992 +0.02(+0.52%)
Sep 08, 2010 4.497 4.555 4.491 4.538 514,062 +0.04(+0.98%)
Sep 07, 2010 4.504 4.504 4.475 4.494 452,532 -0.02(-0.52%)
Sep 03, 2010 4.501 4.528 4.470 4.518 560,440 +0.05(+1.06%)
Sep 02, 2010 4.457 4.479 4.453 4.470 476,134 +0.02(+0.53%)
Sep 01, 2010 4.382 4.474 4.382 4.447 657,764 +0.12(+2.66%)
Aug 31, 2010 4.332 4.365 4.309 4.332 4,284 +0.01(+0.31%)
Aug 30, 2010 4.382 4.382 4.318 4.318 522,661 -0.05(-1.15%)
Aug 27, 2010 4.369 4.372 4.277 4.369 377,425 +0.05(+1.25%)
Aug 26, 2010 4.352 4.362 4.291 4.315 644,939 -0.02(-0.47%)
Aug 25, 2010 4.315 4.338 4.281 4.335 645,811 +0.00(+0.08%)
Aug 24, 2010 4.291 4.383 4.277 4.332 921,649 -0.04(-0.93%)
Aug 23, 2010 4.433 4.440 4.372 4.372 528,943 -0.04(-0.84%)
Aug 20, 2010 4.423 4.423 4.377 4.409 475,380 -0.02(-0.36%)
Aug 19, 2010 4.503 4.509 4.396 4.426 608,958 -0.08(-1.86%)
Aug 18, 2010 4.479 4.520 4.439 4.509 703,473 +0.05(+1.13%)
Aug 17, 2010 4.422 4.477 4.419 4.459 527,031 +0.07(+1.61%)
Aug 16, 2010 4.372 4.409 4.362 4.389 377,947 +0.01(+0.31%)
Aug 13, 2010 4.375 4.402 4.365 4.375 492,154 +0.02(+0.39%)
Aug 12, 2010 4.368 4.389 4.345 4.358 684,687 -0.04(-0.99%)
Aug 11, 2010 4.479 4.479 4.399 4.402 714,471 -0.14(-3.03%)
Aug 10, 2010 4.563 4.563 4.503 4.540 416,345 -0.04(-0.81%)
Aug 09, 2010 4.563 4.593 4.553 4.577 470,693 +0.02(+0.52%)
Aug 06, 2010 4.553 4.567 4.498 4.553 680,505 +0.02(+0.52%)
Aug 05, 2010 4.516 4.567 4.506 4.530 498,063 -0.01(-0.30%)
Aug 04, 2010 4.506 4.560 4.493 4.543 641,473 +0.04(+0.82%)
Aug 03, 2010 4.483 4.509 4.456 4.506 394,836 +0.02(+0.37%)
Aug 02, 2010 4.459 4.516 4.456 4.489 868,231 +0.06(+1.44%)
Jul 30, 2010 4.426 4.432 4.332 4.426 631,461 +0.05(+1.07%)
Jul 29, 2010 4.412 4.429 4.338 4.379 625,919 -0.01(-0.23%)
Jul 28, 2010 4.395 4.426 4.379 4.389 372,461 -0.03(-0.76%)
Jul 27, 2010 4.392 4.432 4.392 4.422 562,040 +0.04(+0.84%)
Jul 26, 2010 4.338 4.385 4.331 4.385 527,987 +0.04(+1.01%)
Jul 23, 2010 4.298 4.342 4.281 4.342 605,813 +0.04(+1.02%)
Jul 22, 2010 4.258 4.308 4.258 4.298 540,782 +0.09(+2.15%)
Jul 21, 2010 4.258 4.261 4.180 4.207 699,712 -0.03(-0.61%)
Jul 20, 2010 4.163 4.240 4.157 4.233 577,568 +0.03(+0.63%)
Jul 19, 2010 4.200 4.220 4.157 4.207 577,280 +0.04(+0.96%)
Jul 16, 2010 4.167 4.250 4.140 4.167 840,343 -0.08(-1.96%)
Jul 15, 2010 4.263 4.263 4.203 4.250 549,424 -0.02(-0.36%)
Jul 14, 2010 4.260 4.277 4.227 4.265 524,831 +0.00(+0.05%)
Jul 13, 2010 4.220 4.283 4.220 4.263 609,784 +0.08(+1.91%)
Jul 12, 2010 4.187 4.207 4.166 4.183 403,625 -0.01(-0.32%)
Jul 09, 2010 4.197 4.197 4.120 4.197 403,421 +0.06(+1.45%)
Jul 08, 2010 4.110 4.137 4.070 4.137 570,969 +0.06(+1.47%)
Jul 07, 2010 3.964 4.080 3.947 4.077 441,455 +0.12(+3.12%)
Jul 06, 2010 3.920 3.990 3.908 3.954 848,908 +0.09(+2.24%)
Jul 02, 2010 3.867 3.930 3.820 3.867 962,519 -0.03(-0.85%)
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.