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 )

18.54 +0.09 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 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, 2004 5.549 5.617 5.456 5.569 574,323 -0.01(-0.23%)
Apr 29, 2004 5.536 5.581 5.527 5.581 503,075 +0.03(+0.46%)
Apr 28, 2004 5.585 5.633 5.520 5.556 651,767 -0.16(-2.77%)
Apr 27, 2004 5.730 5.759 5.472 5.714 1,273,486 -0.05(-0.84%)
Apr 26, 2004 5.795 5.843 5.649 5.762 743,770 +0.00(+0.00%)
Apr 23, 2004 5.723 5.853 5.714 5.762 410,762 -0.02(-0.34%)
Apr 22, 2004 5.775 5.836 5.649 5.782 910,739 -0.11(-1.86%)
Apr 21, 2004 5.924 5.988 5.843 5.891 502,145 -0.05(-0.92%)
Apr 20, 2004 6.050 6.095 5.908 5.946 379,165 -0.10(-1.71%)
Apr 19, 2004 5.972 6.098 5.946 6.050 362,746 +0.01(+0.21%)
Apr 16, 2004 5.804 6.037 5.782 6.037 388,458 +0.29(+5.06%)
Apr 15, 2004 5.791 5.811 5.636 5.746 618,931 -0.00(-0.06%)
Apr 14, 2004 5.866 5.904 5.682 5.749 1,094,436 -0.28(-4.61%)
Apr 13, 2004 6.201 6.211 6.004 6.027 667,875 -0.20(-3.16%)
Apr 12, 2004 6.269 6.292 6.214 6.224 282,205 -0.05(-0.77%)
Apr 08, 2004 6.227 6.292 6.221 6.272 158,295 +0.03(+0.52%)
Apr 07, 2004 6.234 6.288 6.217 6.240 185,245 -0.02(-0.36%)
Apr 06, 2004 6.263 6.279 6.230 6.263 293,357 +0.03(+0.52%)
Apr 05, 2004 6.324 6.327 6.224 6.230 327,432 -0.13(-1.98%)
Apr 02, 2004 6.350 6.356 6.263 6.356 298,623 +0.05(+0.72%)
Apr 01, 2004 6.250 6.311 6.250 6.311 319,068 +0.03(+0.41%)
Mar 31, 2004 6.263 6.288 6.217 6.285 476,124 +0.05(+0.88%)
Mar 30, 2004 6.214 6.269 6.214 6.230 252,776 -0.05(-0.77%)
Mar 29, 2004 6.292 6.292 6.201 6.279 316,590 +0.03(+0.41%)
Mar 26, 2004 6.230 6.263 6.185 6.253 250,608 +0.02(+0.36%)
Mar 25, 2004 6.266 6.288 6.185 6.230 495,950 -0.06(-0.97%)
Mar 24, 2004 6.337 6.337 6.253 6.292 353,143 -0.06(-0.91%)
Mar 23, 2004 6.301 6.392 6.295 6.350 309,155 +0.05(+0.82%)
Mar 22, 2004 6.392 6.421 6.292 6.298 371,420 -0.05(-0.71%)
Mar 19, 2004 6.388 6.421 6.343 6.343 235,429 -0.05(-0.71%)
Mar 18, 2004 6.327 6.388 6.295 6.388 335,796 +0.06(+0.97%)
Mar 17, 2004 6.363 6.363 6.305 6.327 221,489 -0.05(-0.76%)
Mar 16, 2004 6.376 6.388 6.308 6.376 186,484 +0.04(+0.66%)
Mar 15, 2004 6.379 6.414 6.305 6.334 240,695 -0.06(-0.96%)
Mar 12, 2004 6.418 6.418 6.392 6.395 199,185 -0.02(-0.35%)
Mar 11, 2004 6.382 6.421 6.376 6.418 167,278 +0.01(+0.10%)
Mar 10, 2004 6.376 6.411 6.376 6.411 220,869 +0.03(+0.46%)
Mar 09, 2004 6.392 6.421 6.376 6.382 482,630 -0.09(-1.40%)
Mar 08, 2004 6.489 6.495 6.456 6.472 192,370 -0.01(-0.20%)
Mar 05, 2004 6.489 6.489 6.460 6.485 135,371 -0.00(-0.05%)
Mar 04, 2004 6.456 6.489 6.456 6.489 177,191 +0.02(+0.30%)
Mar 03, 2004 6.463 6.469 6.456 6.469 202,593 +0.01(+0.10%)
Mar 02, 2004 6.463 6.463 6.456 6.463 316,590 +0.00(+0.00%)
Mar 01, 2004 6.456 6.463 6.456 6.463 251,227 -0.00(-0.05%)
Feb 27, 2004 6.463 6.472 6.456 6.466 151,170 +0.00(+0.05%)
Feb 26, 2004 6.456 6.463 6.456 6.463 106,872 +0.01(+0.10%)
Feb 25, 2004 6.463 6.489 6.456 6.456 146,833 -0.02(-0.25%)
Feb 24, 2004 6.469 6.476 6.456 6.472 373,279 +0.01(+0.20%)
Feb 23, 2004 6.469 6.505 6.456 6.460 350,665 -0.02(-0.25%)
Feb 20, 2004 6.511 6.518 6.476 6.476 203,832 -0.04(-0.55%)
Feb 19, 2004 6.505 6.511 6.479 6.511 123,290 +0.04(+0.55%)
Feb 18, 2004 6.537 6.537 6.472 6.476 166,039 -0.06(-0.94%)
Feb 17, 2004 6.511 6.540 6.482 6.537 130,415 +0.05(+0.85%)
Feb 13, 2004 6.547 6.553 6.472 6.482 296,764 -0.04(-0.59%)
Feb 12, 2004 6.518 6.534 6.482 6.521 267,645 +0.02(+0.25%)
Feb 11, 2004 6.514 6.534 6.476 6.505 228,304 +0.01(+0.10%)
Feb 10, 2004 6.514 6.531 6.456 6.498 236,978 -0.02(-0.35%)
Feb 09, 2004 6.550 6.550 6.476 6.521 271,672 -0.03(-0.39%)
Feb 06, 2004 6.521 6.547 6.469 6.547 245,651 +0.05(+0.70%)
Feb 05, 2004 6.460 6.521 6.460 6.501 165,729 +0.02(+0.30%)
Feb 04, 2004 6.460 6.485 6.456 6.482 156,126 +0.03(+0.40%)
Feb 03, 2004 6.456 6.460 6.456 6.456 182,457 -0.00(-0.05%)
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.