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 )

18.20 -0.20 (-1.06%)
Streaming Delayed Price Updated: 3:21 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 31, 2007 9.184 9.338 9.184 9.309 517,528 +0.16(+1.72%)
May 30, 2007 9.091 9.165 9.008 9.152 383,077 +0.06(+0.67%)
May 29, 2007 8.963 9.098 8.963 9.091 347,514 +0.12(+1.36%)
May 25, 2007 8.915 9.027 8.915 8.969 362,488 +0.04(+0.50%)
May 24, 2007 8.998 9.078 8.870 8.924 514,720 -0.12(-1.31%)
May 23, 2007 9.114 9.181 8.992 9.043 633,574 -0.07(-0.74%)
May 22, 2007 9.152 9.184 9.085 9.110 454,826 -0.07(-0.77%)
May 21, 2007 9.158 9.207 9.155 9.181 363,736 +0.01(+0.10%)
May 18, 2007 9.072 9.174 9.072 9.171 423,319 +0.13(+1.45%)
May 17, 2007 9.085 9.139 9.014 9.040 699,708 -0.06(-0.67%)
May 16, 2007 9.149 9.191 9.082 9.101 545,916 -0.04(-0.42%)
May 15, 2007 9.184 9.219 9.133 9.139 400,858 -0.03(-0.31%)
May 14, 2007 9.184 9.245 9.139 9.168 383,077 -0.06(-0.66%)
May 11, 2007 9.056 9.229 9.056 9.229 443,283 +0.17(+1.91%)
May 10, 2007 9.248 9.248 9.011 9.056 800,781 -0.20(-2.15%)
May 09, 2007 9.191 9.255 9.165 9.255 397,738 +0.04(+0.45%)
May 08, 2007 9.178 9.213 9.155 9.213 336,908 +0.00(+0.03%)
May 07, 2007 9.187 9.248 9.168 9.210 344,707 +0.03(+0.28%)
May 04, 2007 9.171 9.280 9.155 9.184 485,397 +0.01(+0.14%)
May 03, 2007 9.046 9.178 9.046 9.171 393,683 +0.12(+1.35%)
May 02, 2007 8.995 9.123 8.995 9.049 625,152 +0.03(+0.36%)
May 01, 2007 9.046 9.104 8.973 9.017 469,175 -0.07(-0.74%)
Apr 30, 2007 9.069 9.168 9.056 9.085 466,992 +0.05(+0.53%)
Apr 27, 2007 9.011 9.056 8.982 9.037 328,485 +0.03(+0.28%)
Apr 26, 2007 8.982 9.014 8.960 9.011 402,418 +0.03(+0.29%)
Apr 25, 2007 8.931 9.005 8.931 8.985 430,181 +0.07(+0.79%)
Apr 24, 2007 8.918 8.969 8.899 8.915 470,735 -0.02(-0.22%)
Apr 23, 2007 8.979 9.040 8.899 8.934 446,091 -0.09(-0.99%)
Apr 20, 2007 8.944 9.132 8.940 9.024 593,644 +0.11(+1.19%)
Apr 19, 2007 8.908 8.940 8.819 8.918 453,890 -0.05(-0.54%)
Apr 18, 2007 8.915 8.992 8.896 8.966 438,292 +0.05(+0.54%)
Apr 17, 2007 8.873 8.940 8.873 8.918 453,266 +0.03(+0.32%)
Apr 16, 2007 8.761 8.931 8.747 8.889 464,808 +0.22(+2.51%)
Apr 13, 2007 8.585 8.706 8.585 8.671 443,907 +0.06(+0.71%)
Apr 12, 2007 8.543 8.610 8.527 8.610 388,692 +0.05(+0.60%)
Apr 11, 2007 8.642 8.662 8.546 8.559 505,986 -0.10(-1.11%)
Apr 10, 2007 8.684 8.684 8.610 8.655 330,669 -0.01(-0.07%)
Apr 09, 2007 8.642 8.662 8.623 8.662 358,121 +0.07(+0.86%)
Apr 05, 2007 8.524 8.588 8.521 8.588 272,646 +0.05(+0.60%)
Apr 04, 2007 8.495 8.559 8.495 8.537 307,896 +0.02(+0.23%)
Apr 03, 2007 8.431 8.537 8.431 8.517 325,678 +0.11(+1.26%)
Apr 02, 2007 8.290 8.415 8.274 8.412 330,357 +0.06(+0.73%)
Mar 30, 2007 8.415 8.431 8.306 8.351 387,132 +0.00(+0.04%)
Mar 29, 2007 8.277 8.347 8.256 8.347 265,159 +0.10(+1.17%)
Mar 28, 2007 8.328 8.331 8.229 8.251 490,700 -0.04(-0.54%)
Mar 27, 2007 8.306 8.322 8.259 8.296 348,450 -0.03(-0.38%)
Mar 26, 2007 8.376 8.562 8.280 8.328 513,473 -0.05(-0.61%)
Mar 23, 2007 8.367 8.440 8.367 8.379 488,828 -0.02(-0.27%)
Mar 22, 2007 8.335 8.440 8.322 8.402 537,493 +0.07(+0.81%)
Mar 21, 2007 8.229 8.335 8.226 8.335 524,079 +0.06(+0.70%)
Mar 20, 2007 8.142 8.277 8.142 8.277 386,196 +0.11(+1.29%)
Mar 19, 2007 8.136 8.174 8.129 8.171 357,497 +0.08(+0.95%)
Mar 16, 2007 8.046 8.101 8.017 8.094 313,511 +0.04(+0.44%)
Mar 15, 2007 8.027 8.104 8.004 8.059 312,264 +0.03(+0.40%)
Mar 14, 2007 7.921 8.043 7.918 8.027 470,735 +0.05(+0.64%)
Mar 13, 2007 8.126 8.110 7.921 7.976 408,345 -0.15(-1.85%)
Mar 12, 2007 8.030 8.139 8.014 8.126 377,150 +0.07(+0.88%)
Mar 09, 2007 7.921 8.069 7.918 8.056 428,934 +0.11(+1.37%)
Mar 08, 2007 7.847 7.969 7.847 7.947 429,246 +0.13(+1.64%)
Mar 07, 2007 7.780 7.857 7.777 7.819 385,884 +0.01(+0.16%)
Mar 06, 2007 7.710 7.831 7.710 7.806 676,936 +0.09(+1.16%)
Mar 05, 2007 7.790 7.899 7.710 7.716 626,711 -0.20(-2.51%)
Mar 02, 2007 7.902 8.001 7.892 7.915 406,785 -0.11(-1.32%)
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.