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 )

18.38 -0.02 (-0.11%)
Streaming Delayed Price Updated: 1:12 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 29, 2009 3.276 3.318 3.276 3.302 782,517 +0.04(+1.18%)
May 28, 2009 3.196 3.269 3.167 3.263 816,821 +0.08(+2.41%)
May 27, 2009 3.241 3.263 3.177 3.187 557,949 -0.05(-1.58%)
May 26, 2009 3.174 3.299 3.167 3.238 982,064 +0.05(+1.51%)
May 22, 2009 3.167 3.231 3.167 3.190 585,063 +0.02(+0.71%)
May 21, 2009 3.177 3.180 3.122 3.167 797,908 -0.04(-1.40%)
May 20, 2009 3.199 3.266 3.199 3.212 647,076 -0.01(-0.20%)
May 19, 2009 3.174 3.238 3.158 3.219 815,473 +0.05(+1.46%)
May 18, 2009 3.078 3.174 3.078 3.172 669,639 +0.12(+3.95%)
May 15, 2009 3.065 3.074 3.035 3.052 588,269 -0.01(-0.31%)
May 14, 2009 3.020 3.074 3.020 3.062 661,934 +0.04(+1.17%)
May 13, 2009 3.058 3.065 3.013 3.026 897,644 -0.08(-2.48%)
May 12, 2009 3.138 3.158 3.090 3.103 867,651 -0.04(-1.12%)
May 11, 2009 3.129 3.164 3.087 3.138 679,614 -0.02(-0.71%)
May 08, 2009 3.132 3.174 3.069 3.161 761,505 +0.07(+2.39%)
May 07, 2009 3.100 3.138 3.045 3.087 1,023,686 +0.02(+0.52%)
May 06, 2009 3.052 3.090 3.013 3.071 867,782 +0.05(+1.59%)
May 05, 2009 3.001 3.045 2.972 3.023 773,926 +0.02(+0.53%)
May 04, 2009 2.998 3.010 2.997 3.007 980,174 +0.09(+2.96%)
May 01, 2009 2.876 2.936 2.850 2.920 708,366 +0.05(+1.67%)
Apr 30, 2009 2.885 2.904 2.844 2.872 1,023,989 +0.06(+2.05%)
Apr 29, 2009 2.789 2.882 2.786 2.815 843,675 +0.06(+2.33%)
Apr 28, 2009 2.696 2.786 2.696 2.751 539,398 +0.01(+0.35%)
Apr 27, 2009 2.735 2.779 2.709 2.741 764,633 -0.03(-1.16%)
Apr 24, 2009 2.744 2.783 2.741 2.773 752,820 +0.05(+2.00%)
Apr 23, 2009 2.744 2.744 2.661 2.718 1,229,934 -0.01(-0.24%)
Apr 22, 2009 2.709 2.792 2.706 2.725 983,536 -0.04(-1.28%)
Apr 21, 2009 2.654 2.763 2.654 2.760 829,289 +0.03(+1.06%)
Apr 20, 2009 2.815 2.815 2.715 2.731 716,779 -0.12(-4.05%)
Apr 17, 2009 2.872 2.872 2.831 2.847 748,937 -0.01(-0.23%)
Apr 16, 2009 2.799 2.869 2.767 2.853 932,790 +0.09(+3.13%)
Apr 15, 2009 2.709 2.773 2.709 2.767 473,042 +0.03(+1.05%)
Apr 14, 2009 2.754 2.815 2.725 2.738 726,234 -0.04(-1.61%)
Apr 13, 2009 2.728 2.808 2.693 2.783 890,853 +0.01(+0.35%)
Apr 09, 2009 2.722 2.792 2.709 2.773 754,795 +0.13(+5.10%)
Apr 08, 2009 2.632 2.693 2.622 2.638 781,952 +0.02(+0.73%)
Apr 07, 2009 2.645 2.686 2.616 2.619 1,014,824 -0.10(-3.66%)
Apr 06, 2009 2.686 2.722 2.661 2.718 547,296 -0.04(-1.62%)
Apr 03, 2009 2.690 2.770 2.651 2.763 1,279,058 +0.05(+1.77%)
Apr 02, 2009 2.670 2.757 2.670 2.715 979,328 +0.10(+3.67%)
Apr 01, 2009 2.510 2.629 2.510 2.619 992,414 +0.05(+2.00%)
Mar 31, 2009 2.533 2.593 2.532 2.568 1,422,650 +0.05(+1.91%)
Mar 30, 2009 2.558 2.561 2.468 2.520 1,325,200 -0.21(-7.64%)
Mar 26, 2009 2.661 2.744 2.658 2.728 703,103 +0.09(+3.40%)
Mar 25, 2009 2.549 2.651 2.549 2.638 1,041,909 +0.05(+2.11%)
Mar 24, 2009 2.581 2.619 2.549 2.584 1,060,838 -0.02(-0.62%)
Mar 23, 2009 2.537 2.609 2.537 2.600 956,978 +0.18(+7.56%)
Mar 20, 2009 2.433 2.497 2.404 2.417 561,075 -0.06(-2.58%)
Mar 19, 2009 2.520 2.571 2.468 2.481 734,556 +0.00(+0.00%)
Mar 18, 2009 2.375 2.533 2.343 2.481 1,273,708 +0.09(+3.89%)
Mar 17, 2009 2.347 2.398 2.318 2.388 1,057,344 +0.06(+2.48%)
Mar 16, 2009 2.356 2.411 2.331 2.331 906,020 +0.01(+0.28%)
Mar 13, 2009 2.369 2.385 2.270 2.324 0 -0.01(-0.55%)
Mar 12, 2009 2.215 2.337 2.183 2.337 756,604 +0.11(+4.89%)
Mar 11, 2009 2.148 2.241 2.126 2.228 919,246 +0.08(+3.73%)
Mar 10, 2009 2.042 2.154 2.042 2.148 1,248,466 +0.13(+6.18%)
Mar 09, 2009 2.052 2.100 1.997 2.023 1,924,868 -0.06(-3.07%)
Mar 06, 2009 2.109 2.145 1.997 2.087 0 +0.00(+0.15%)
Mar 05, 2009 2.090 2.145 2.073 2.084 1,279,270 -0.08(-3.70%)
Mar 04, 2009 2.081 2.186 2.081 2.164 1,709,240 +0.01(+0.30%)
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.