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 )

18.21 -0.19 (-1.03%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 23, 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 (%)
May 28, 2004 5.453 5.575 5.447 5.514 380,877 +0.06(+1.12%)
May 27, 2004 5.366 5.479 5.334 5.453 499,102 +0.06(+1.13%)
May 26, 2004 5.447 5.450 5.299 5.392 586,756 -0.03(-0.47%)
May 25, 2004 5.389 5.443 5.290 5.418 707,165 -0.01(-0.12%)
May 24, 2004 5.402 5.450 5.306 5.424 442,329 -0.02(-0.41%)
May 21, 2004 5.277 5.530 5.273 5.447 563,985 +0.18(+3.35%)
May 20, 2004 5.222 5.370 5.203 5.270 486,936 +0.02(+0.30%)
May 19, 2004 5.238 5.334 5.200 5.254 706,541 +0.06(+1.11%)
May 18, 2004 5.081 5.197 5.081 5.197 922,403 +0.10(+2.01%)
May 17, 2004 5.097 5.104 5.049 5.094 698,742 -0.00(-0.06%)
May 14, 2004 5.113 5.145 5.072 5.097 1,268,031 -0.04(-0.87%)
May 13, 2004 5.209 5.225 5.097 5.142 712,468 -0.02(-0.37%)
May 12, 2004 5.338 5.382 5.017 5.161 1,093,033 -0.10(-1.83%)
May 11, 2004 5.193 5.322 5.017 5.257 854,400 +0.10(+1.86%)
May 10, 2004 5.273 5.273 4.889 5.161 1,789,281 -0.19(-3.59%)
May 07, 2004 5.440 5.466 5.209 5.354 998,204 -0.13(-2.45%)
May 06, 2004 5.517 5.594 5.466 5.488 476,018 -0.05(-0.93%)
May 05, 2004 5.633 5.633 5.514 5.540 492,551 -0.04(-0.80%)
May 04, 2004 5.562 5.642 5.552 5.584 613,271 +0.04(+0.69%)
May 03, 2004 5.594 5.626 5.517 5.546 355,922 +0.02(+0.29%)
Apr 30, 2004 5.511 5.578 5.418 5.530 578,334 -0.01(-0.23%)
Apr 29, 2004 5.498 5.543 5.488 5.543 506,588 +0.03(+0.46%)
Apr 28, 2004 5.546 5.594 5.482 5.517 656,319 -0.16(-2.77%)
Apr 27, 2004 5.690 5.719 5.434 5.674 1,282,380 -0.05(-0.84%)
Apr 26, 2004 5.754 5.802 5.610 5.722 748,965 +0.00(+0.00%)
Apr 23, 2004 5.684 5.812 5.674 5.722 413,630 -0.02(-0.33%)
Apr 22, 2004 5.735 5.796 5.610 5.742 917,100 -0.11(-1.86%)
Apr 21, 2004 5.883 5.947 5.802 5.851 505,652 -0.05(-0.92%)
Apr 20, 2004 6.008 6.052 5.867 5.905 381,813 -0.10(-1.71%)
Apr 19, 2004 5.931 6.056 5.905 6.008 365,280 +0.01(+0.21%)
Apr 16, 2004 5.764 5.995 5.742 5.995 391,171 +0.29(+5.06%)
Apr 15, 2004 5.751 5.770 5.597 5.706 623,253 -0.00(-0.06%)
Apr 14, 2004 5.825 5.863 5.642 5.709 1,102,079 -0.28(-4.61%)
Apr 13, 2004 6.158 6.168 5.963 5.985 672,540 -0.20(-3.16%)
Apr 12, 2004 6.226 6.248 6.171 6.181 284,176 -0.05(-0.77%)
Apr 08, 2004 6.184 6.248 6.177 6.229 159,400 +0.03(+0.52%)
Apr 07, 2004 6.190 6.245 6.174 6.197 186,539 -0.02(-0.36%)
Apr 06, 2004 6.219 6.235 6.187 6.219 295,406 +0.03(+0.52%)
Apr 05, 2004 6.280 6.283 6.181 6.187 329,719 -0.13(-1.98%)
Apr 02, 2004 6.306 6.312 6.219 6.312 300,709 +0.04(+0.72%)
Apr 01, 2004 6.206 6.267 6.206 6.267 321,296 +0.03(+0.41%)
Mar 31, 2004 6.219 6.245 6.174 6.242 479,449 +0.05(+0.88%)
Mar 30, 2004 6.171 6.226 6.171 6.187 254,542 -0.05(-0.77%)
Mar 29, 2004 6.248 6.248 6.158 6.235 318,801 +0.03(+0.41%)
Mar 26, 2004 6.187 6.219 6.142 6.210 252,358 +0.02(+0.36%)
Mar 25, 2004 6.222 6.245 6.142 6.187 499,414 -0.06(-0.97%)
Mar 24, 2004 6.293 6.293 6.210 6.248 355,610 -0.06(-0.92%)
Mar 23, 2004 6.258 6.347 6.251 6.306 311,314 +0.05(+0.82%)
Mar 22, 2004 6.347 6.376 6.248 6.254 374,014 -0.04(-0.71%)
Mar 19, 2004 6.344 6.376 6.299 6.299 237,073 -0.04(-0.71%)
Mar 18, 2004 6.283 6.344 6.251 6.344 338,141 +0.06(+0.97%)
Mar 17, 2004 6.319 6.319 6.261 6.283 223,036 -0.05(-0.76%)
Mar 16, 2004 6.331 6.344 6.264 6.331 187,787 +0.04(+0.66%)
Mar 15, 2004 6.335 6.370 6.261 6.290 242,376 -0.06(-0.96%)
Mar 12, 2004 6.373 6.373 6.347 6.351 200,576 -0.02(-0.35%)
Mar 11, 2004 6.338 6.376 6.331 6.373 168,446 +0.01(+0.10%)
Mar 10, 2004 6.331 6.367 6.331 6.367 222,412 +0.03(+0.46%)
Mar 09, 2004 6.347 6.376 6.331 6.338 486,000 -0.09(-1.40%)
Mar 08, 2004 6.444 6.450 6.412 6.428 193,714 -0.01(-0.20%)
Mar 05, 2004 6.444 6.444 6.415 6.440 136,317 -0.00(-0.05%)
Mar 04, 2004 6.412 6.444 6.412 6.444 178,429 +0.02(+0.30%)
Mar 03, 2004 6.418 6.424 6.412 6.424 204,007 +0.01(+0.10%)
Mar 02, 2004 6.418 6.418 6.412 6.418 318,801 +0.00(+0.00%)
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.