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 )

18.51 +0.01 (+0.05%)
Streaming Delayed Price Updated: 10:35 AM EDT, May 17, 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 29, 2005 6.285 6.344 6.256 6.344 687,052 +0.09(+1.39%)
Apr 28, 2005 6.295 6.311 6.247 6.256 575,847 -0.03(-0.51%)
Apr 27, 2005 6.211 6.327 6.153 6.289 590,406 +0.07(+1.14%)
Apr 26, 2005 6.244 6.260 6.208 6.218 624,790 -0.01(-0.21%)
Apr 25, 2005 6.211 6.276 6.208 6.231 537,127 +0.02(+0.26%)
Apr 22, 2005 6.182 6.227 6.150 6.214 505,531 +0.03(+0.52%)
Apr 21, 2005 6.195 6.198 6.150 6.182 717,409 +0.02(+0.26%)
Apr 20, 2005 6.185 6.214 6.143 6.166 465,882 -0.09(-1.44%)
Apr 19, 2005 6.263 6.282 6.218 6.256 580,494 +0.03(+0.41%)
Apr 18, 2005 6.147 6.231 6.105 6.231 481,989 +0.09(+1.47%)
Apr 15, 2005 6.182 6.182 6.108 6.140 444,508 -0.04(-0.68%)
Apr 14, 2005 6.227 6.244 6.169 6.182 457,208 -0.02(-0.36%)
Apr 13, 2005 6.247 6.266 6.192 6.205 558,191 -0.04(-0.57%)
Apr 12, 2005 6.189 6.276 6.166 6.240 576,157 +0.04(+0.57%)
Apr 11, 2005 6.282 6.302 6.153 6.205 533,720 -0.10(-1.54%)
Apr 08, 2005 6.334 6.340 6.286 6.302 309,142 -0.03(-0.41%)
Apr 07, 2005 6.279 6.331 6.279 6.327 761,395 +0.00(+0.00%)
Apr 06, 2005 6.318 6.337 6.298 6.327 568,103 +0.04(+0.56%)
Apr 05, 2005 6.324 6.340 6.266 6.292 544,561 -0.04(-0.66%)
Apr 04, 2005 6.240 6.344 6.198 6.334 437,693 +0.12(+1.87%)
Apr 01, 2005 6.179 6.366 6.150 6.218 801,354 +0.07(+1.16%)
Mar 31, 2005 6.163 6.211 6.127 6.147 689,530 +0.05(+0.74%)
Mar 30, 2005 6.085 6.185 6.085 6.101 609,302 +0.03(+0.53%)
Mar 29, 2005 6.037 6.124 6.030 6.069 677,759 +0.00(+0.00%)
Mar 28, 2005 6.105 6.118 6.037 6.069 856,492 -0.04(-0.63%)
Mar 24, 2005 6.101 6.169 6.082 6.108 776,883 +0.04(+0.64%)
Mar 23, 2005 6.053 6.118 5.908 6.069 1,116,382 -0.05(-0.79%)
Mar 22, 2005 6.260 6.285 6.059 6.118 891,805 -0.18(-2.87%)
Mar 21, 2005 6.373 6.408 6.276 6.298 608,063 -0.10(-1.61%)
Mar 18, 2005 6.327 6.415 6.315 6.402 587,309 +0.05(+0.86%)
Mar 17, 2005 6.211 6.353 6.208 6.347 728,560 +0.10(+1.65%)
Mar 16, 2005 6.334 6.344 6.221 6.244 710,594 -0.09(-1.43%)
Mar 15, 2005 6.389 6.431 6.327 6.334 690,769 -0.05(-0.71%)
Mar 14, 2005 6.324 6.398 6.321 6.379 639,349 +0.06(+0.92%)
Mar 11, 2005 6.344 6.408 6.302 6.321 627,268 -0.05(-0.86%)
Mar 10, 2005 6.398 6.408 6.331 6.376 751,792 -0.01(-0.15%)
Mar 09, 2005 6.521 6.537 6.386 6.386 1,178,335 -0.11(-1.69%)
Mar 08, 2005 6.495 6.544 6.476 6.495 1,118,551 -0.03(-0.45%)
Mar 07, 2005 6.486 6.553 6.486 6.524 1,327,640 +0.04(+0.55%)
Mar 04, 2005 6.463 6.505 6.453 6.489 927,737 +0.04(+0.55%)
Mar 03, 2005 6.469 6.469 6.431 6.453 606,204 -0.01(-0.15%)
Mar 02, 2005 6.450 6.482 6.444 6.463 893,044 +0.00(+0.05%)
Mar 01, 2005 6.450 6.460 6.440 6.460 946,013 +0.02(+0.35%)
Feb 28, 2005 6.424 6.450 6.418 6.437 561,289 +0.00(+0.00%)
Feb 25, 2005 6.402 6.440 6.363 6.437 590,716 +0.05(+0.76%)
Feb 24, 2005 6.327 6.415 6.305 6.389 525,046 +0.07(+1.07%)
Feb 23, 2005 6.250 6.331 6.244 6.321 1,010,134 +0.07(+1.14%)
Feb 22, 2005 6.415 6.418 6.227 6.250 1,091,911 -0.16(-2.47%)
Feb 18, 2005 6.392 6.428 6.389 6.408 685,503 -0.01(-0.10%)
Feb 17, 2005 6.444 6.453 6.395 6.415 797,018 -0.03(-0.40%)
Feb 16, 2005 6.424 6.450 6.398 6.440 847,509 +0.02(+0.30%)
Feb 15, 2005 6.440 6.457 6.408 6.421 1,327,950 -0.03(-0.45%)
Feb 14, 2005 6.440 6.457 6.431 6.450 1,154,173 +0.00(+0.00%)
Feb 11, 2005 6.434 6.457 6.431 6.450 820,869 +0.01(+0.15%)
Feb 10, 2005 6.424 6.457 6.424 6.440 896,451 +0.01(+0.15%)
Feb 09, 2005 6.431 6.447 6.421 6.431 806,620 +0.00(+0.05%)
Feb 08, 2005 6.440 6.450 6.418 6.428 1,118,241 -0.01(-0.15%)
Feb 07, 2005 6.444 6.450 6.424 6.437 1,003,009 -0.00(-0.05%)
Feb 04, 2005 6.437 6.457 6.428 6.440 791,442 +0.00(+0.05%)
Feb 03, 2005 6.440 6.447 6.424 6.437 705,018 -0.01(-0.10%)
Feb 02, 2005 6.434 6.453 6.402 6.444 841,623 +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.