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 )

18.31 -0.09 (-0.49%)
Streaming Delayed Price Updated: 1:38 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 30, 2014 8.073 8.101 8.059 8.087 328,322 +0.03(+0.40%)
May 29, 2014 8.054 8.064 8.017 8.054 313,269 +0.01(+0.17%)
May 28, 2014 8.045 8.045 8.013 8.040 377,098 +0.02(+0.23%)
May 27, 2014 8.022 8.054 7.985 8.022 302,733 +0.03(+0.41%)
May 23, 2014 7.989 7.989 7.989 7.989 272,927 +0.02(+0.23%)
May 22, 2014 7.948 7.980 7.938 7.971 220,812 +0.04(+0.53%)
May 21, 2014 7.892 7.938 7.878 7.929 520,069 +0.03(+0.37%)
May 20, 2014 7.914 7.928 7.872 7.900 324,373 +0.00(+0.00%)
May 19, 2014 7.905 7.932 7.882 7.900 350,770 +0.00(+0.00%)
May 16, 2014 7.891 7.932 7.886 7.900 250,999 +0.01(+0.12%)
May 15, 2014 7.928 7.946 7.831 7.891 358,591 -0.03(-0.35%)
May 14, 2014 7.997 8.038 7.909 7.918 471,616 -0.06(-0.81%)
May 13, 2014 8.025 8.048 7.965 7.983 334,227 -0.04(-0.52%)
May 12, 2014 8.006 8.034 7.983 8.025 279,553 +0.05(+0.58%)
May 09, 2014 7.928 7.978 7.909 7.978 306,024 +0.04(+0.46%)
May 08, 2014 7.928 7.983 7.918 7.941 284,546 +0.02(+0.23%)
May 07, 2014 7.891 7.928 7.850 7.923 257,273 +0.06(+0.76%)
May 06, 2014 7.877 7.882 7.826 7.863 235,279 -0.01(-0.18%)
May 05, 2014 7.886 7.886 7.821 7.877 363,892 -0.01(-0.18%)
May 02, 2014 7.909 7.932 7.882 7.891 261,685 -0.00(-0.06%)
May 01, 2014 7.900 7.914 7.877 7.895 363,320 +0.01(+0.18%)
Apr 30, 2014 7.812 7.886 7.803 7.882 414,600 +0.10(+1.24%)
Apr 29, 2014 7.757 7.798 7.738 7.785 272,456 +0.03(+0.42%)
Apr 28, 2014 7.757 7.770 7.715 7.752 284,748 +0.03(+0.42%)
Apr 25, 2014 7.706 7.720 7.674 7.720 326,783 +0.01(+0.12%)
Apr 24, 2014 7.748 7.762 7.665 7.711 712,864 -0.01(-0.18%)
Apr 23, 2014 7.835 7.835 7.697 7.725 662,752 -0.08(-1.06%)
Apr 22, 2014 7.762 7.812 7.739 7.808 369,706 +0.06(+0.83%)
Apr 21, 2014 7.706 7.775 7.702 7.743 282,162 +0.02(+0.25%)
Apr 17, 2014 7.678 7.723 7.723 7.723 277,561 +0.05(+0.60%)
Apr 16, 2014 7.604 7.678 7.590 7.678 316,465 +0.11(+1.39%)
Apr 15, 2014 7.572 7.613 7.522 7.572 388,943 +0.00(+0.00%)
Apr 14, 2014 7.586 7.641 7.540 7.572 327,288 +0.03(+0.36%)
Apr 11, 2014 7.590 7.590 7.522 7.545 266,829 -0.06(-0.78%)
Apr 10, 2014 7.696 7.723 7.600 7.604 387,538 -0.10(-1.31%)
Apr 09, 2014 7.645 7.714 7.604 7.705 448,541 +0.08(+1.08%)
Apr 08, 2014 7.590 7.636 7.549 7.623 335,670 +0.02(+0.30%)
Apr 07, 2014 7.664 7.668 7.590 7.600 359,586 -0.09(-1.19%)
Apr 04, 2014 7.779 7.792 7.659 7.691 379,512 -0.02(-0.30%)
Apr 03, 2014 7.728 7.733 7.687 7.714 313,057 +0.03(+0.36%)
Apr 02, 2014 7.719 7.742 7.659 7.687 905,269 -0.06(-0.71%)
Apr 01, 2014 7.696 7.742 7.691 7.742 404,731 +0.05(+0.66%)
Mar 31, 2014 7.756 7.756 7.687 7.691 432,945 +0.01(+0.12%)
Mar 28, 2014 7.655 7.710 7.651 7.682 287,961 +0.03(+0.36%)
Mar 27, 2014 7.636 7.655 7.595 7.655 175,064 +0.01(+0.18%)
Mar 26, 2014 7.668 7.710 7.636 7.641 216,663 -0.02(-0.30%)
Mar 25, 2014 7.623 7.673 7.613 7.664 286,437 +0.06(+0.84%)
Mar 24, 2014 7.659 7.678 7.549 7.600 449,241 -0.03(-0.42%)
Mar 21, 2014 7.664 7.687 7.618 7.632 238,030 -0.04(-0.54%)
Mar 20, 2014 7.655 7.686 7.609 7.673 246,015 +0.01(+0.19%)
Mar 19, 2014 7.695 7.704 7.658 7.658 262,831 -0.05(-0.71%)
Mar 18, 2014 7.644 7.717 7.644 7.713 192,258 +0.07(+0.95%)
Mar 17, 2014 7.672 7.690 7.626 7.640 273,449 +0.02(+0.30%)
Mar 14, 2014 7.594 7.635 7.558 7.617 345,509 +0.00(+0.00%)
Mar 13, 2014 7.722 7.749 7.585 7.617 286,115 -0.09(-1.18%)
Mar 12, 2014 7.667 7.713 7.644 7.708 205,247 +0.01(+0.07%)
Mar 11, 2014 7.740 7.772 7.681 7.703 419,116 -0.04(-0.54%)
Mar 10, 2014 7.740 7.781 7.713 7.745 229,567 -0.01(-0.18%)
Mar 07, 2014 7.786 7.795 7.745 7.758 240,512 -0.03(-0.35%)
Mar 06, 2014 7.754 7.835 7.754 7.786 324,418 +0.04(+0.47%)
Mar 05, 2014 7.749 7.772 7.699 7.749 296,970 +0.01(+0.18%)
Mar 04, 2014 7.745 7.777 7.726 7.736 409,047 +0.03(+0.41%)
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.