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 )

18.50 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Apr 30, 2012 5.734 5.754 5.687 5.710 498,390 -0.02(-0.41%)
Apr 27, 2012 5.683 5.738 5.655 5.734 422,381 +0.07(+1.18%)
Apr 26, 2012 5.592 5.679 5.580 5.667 509,955 +0.08(+1.34%)
Apr 25, 2012 5.592 5.631 5.564 5.592 440,183 +0.04(+0.64%)
Apr 24, 2012 5.537 5.560 5.509 5.556 436,205 +0.01(+0.14%)
Apr 23, 2012 5.540 5.548 5.493 5.548 516,257 -0.03(-0.50%)
Apr 20, 2012 5.627 5.643 5.568 5.576 298,655 -0.04(-0.70%)
Apr 19, 2012 5.659 5.662 5.576 5.616 319,151 -0.04(-0.75%)
Apr 18, 2012 5.615 5.658 5.608 5.658 412,587 +0.03(+0.56%)
Apr 17, 2012 5.587 5.638 5.587 5.627 361,587 +0.05(+0.91%)
Apr 16, 2012 5.536 5.595 5.489 5.576 635,519 +0.05(+0.92%)
Apr 13, 2012 5.533 5.548 5.489 5.525 428,716 -0.04(-0.63%)
Apr 12, 2012 5.529 5.568 5.509 5.560 390,231 +0.05(+0.93%)
Apr 11, 2012 5.509 5.552 5.493 5.509 487,706 +0.02(+0.43%)
Apr 10, 2012 5.560 5.591 5.454 5.485 649,156 -0.08(-1.41%)
Apr 09, 2012 5.568 5.580 5.529 5.564 546,730 -0.03(-0.56%)
Apr 05, 2012 5.607 5.623 5.591 5.595 433,248 -0.03(-0.49%)
Apr 04, 2012 5.627 5.631 5.599 5.623 501,185 -0.03(-0.49%)
Apr 03, 2012 5.689 5.705 5.631 5.650 595,004 -0.06(-1.03%)
Apr 02, 2012 5.619 5.729 5.619 5.709 397,915 +0.04(+0.62%)
Mar 30, 2012 5.685 5.721 5.658 5.674 481,889 +0.03(+0.49%)
Mar 29, 2012 5.627 5.650 5.596 5.646 424,827 -0.02(-0.42%)
Mar 28, 2012 5.650 5.670 5.599 5.670 367,290 +0.03(+0.56%)
Mar 27, 2012 5.642 5.666 5.637 5.638 428,127 -0.00(-0.07%)
Mar 26, 2012 5.670 5.689 5.611 5.642 588,750 +0.03(+0.56%)
Mar 23, 2012 5.627 5.642 5.584 5.611 461,083 -0.01(-0.14%)
Mar 22, 2012 5.607 5.701 5.595 5.619 723,601 -0.03(-0.55%)
Mar 21, 2012 5.658 5.674 5.631 5.650 310,794 -0.02(-0.40%)
Mar 20, 2012 5.673 5.673 5.599 5.673 404,009 +0.01(+0.14%)
Mar 19, 2012 5.645 5.665 5.641 5.665 412,675 +0.02(+0.34%)
Mar 16, 2012 5.599 5.649 5.599 5.645 389,019 +0.07(+1.19%)
Mar 15, 2012 5.568 5.614 5.568 5.579 518,754 +0.04(+0.70%)
Mar 14, 2012 5.618 5.642 5.540 5.540 802,249 -0.06(-1.11%)
Mar 13, 2012 5.583 5.657 5.575 5.603 519,289 +0.04(+0.70%)
Mar 12, 2012 5.591 5.622 5.560 5.564 460,990 -0.01(-0.14%)
Mar 09, 2012 5.606 5.666 5.571 5.571 381,504 -0.03(-0.56%)
Mar 08, 2012 5.680 5.680 5.599 5.603 460,682 -0.00(-0.07%)
Mar 07, 2012 5.684 5.684 5.552 5.606 640,124 -0.04(-0.76%)
Mar 06, 2012 5.684 5.684 5.513 5.649 1,431,404 -0.08(-1.36%)
Mar 05, 2012 5.618 5.731 5.591 5.727 1,096,329 +0.12(+2.15%)
Mar 02, 2012 5.645 5.665 5.606 5.606 1,123,193 -0.05(-0.83%)
Mar 01, 2012 5.618 5.653 5.606 5.653 839,212 +0.05(+0.83%)
Feb 29, 2012 5.634 5.642 5.587 5.606 606,611 +0.00(+0.07%)
Feb 28, 2012 5.556 5.606 5.548 5.603 424,187 +0.04(+0.77%)
Feb 27, 2012 5.552 5.560 5.517 5.560 607,471 +0.01(+0.14%)
Feb 24, 2012 5.497 5.552 5.494 5.552 530,823 +0.08(+1.49%)
Feb 23, 2012 5.439 5.486 5.427 5.470 567,046 +0.02(+0.29%)
Feb 22, 2012 5.490 5.497 5.439 5.455 612,341 -0.04(-0.64%)
Feb 21, 2012 5.587 5.591 5.490 5.490 686,764 -0.10(-1.81%)
Feb 17, 2012 5.544 5.591 5.529 5.591 412,919 +0.07(+1.36%)
Feb 16, 2012 5.493 5.516 5.473 5.516 554,662 +0.03(+0.63%)
Feb 15, 2012 5.535 5.558 5.473 5.481 802,781 -0.03(-0.63%)
Feb 14, 2012 5.508 5.528 5.454 5.516 715,909 +0.01(+0.14%)
Feb 13, 2012 5.466 5.512 5.454 5.508 593,581 +0.10(+1.79%)
Feb 10, 2012 5.435 5.439 5.388 5.412 759,684 -0.08(-1.41%)
Feb 09, 2012 5.443 5.489 5.423 5.489 633,631 +0.05(+0.85%)
Feb 08, 2012 5.392 5.450 5.392 5.443 622,807 +0.05(+0.86%)
Feb 07, 2012 5.392 5.431 5.377 5.396 610,596 -0.00(-0.07%)
Feb 06, 2012 5.396 5.404 5.361 5.400 600,807 -0.02(-0.43%)
Feb 03, 2012 5.443 5.446 5.412 5.423 608,301 +0.05(+0.94%)
Feb 02, 2012 5.323 5.373 5.272 5.373 555,676 +0.03(+0.51%)
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.