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 29, 2015 8.890 8.920 8.830 8.905 384,360 +0.03(+0.29%)
May 28, 2015 8.825 8.880 8.815 8.879 201,644 +0.02(+0.27%)
May 27, 2015 8.830 8.860 8.810 8.855 276,470 +0.05(+0.62%)
May 26, 2015 8.850 8.855 8.790 8.800 293,781 -0.07(-0.84%)
May 22, 2015 8.825 8.875 8.875 8.875 224,497 +0.04(+0.51%)
May 21, 2015 8.835 8.850 8.785 8.830 267,214 +0.01(+0.11%)
May 20, 2015 8.820 8.865 8.800 8.820 307,445 +0.03(+0.35%)
May 19, 2015 8.779 8.819 8.759 8.789 323,746 +0.04(+0.45%)
May 18, 2015 8.759 8.789 8.730 8.750 481,939 -0.01(-0.17%)
May 15, 2015 8.764 8.794 8.755 8.764 289,343 -0.03(-0.34%)
May 14, 2015 8.611 8.804 8.611 8.794 276,581 +0.07(+0.80%)
May 13, 2015 8.715 8.750 8.690 8.725 225,866 +0.01(+0.11%)
May 12, 2015 8.695 8.740 8.660 8.715 383,376 +0.00(+0.00%)
May 11, 2015 8.725 8.725 8.700 8.715 398,545 -0.01(-0.11%)
May 08, 2015 8.665 8.745 8.665 8.725 276,248 +0.08(+0.98%)
May 07, 2015 8.705 8.740 8.606 8.640 360,294 -0.10(-1.19%)
May 06, 2015 8.720 8.750 8.630 8.745 493,046 +0.04(+0.51%)
May 05, 2015 8.690 8.705 8.635 8.700 258,091 +0.00(+0.06%)
May 04, 2015 8.630 8.710 8.626 8.695 225,660 +0.05(+0.63%)
May 01, 2015 8.635 8.655 8.597 8.640 176,060 +0.05(+0.64%)
Apr 30, 2015 8.640 8.640 8.566 8.586 377,084 -0.09(-1.09%)
Apr 29, 2015 8.626 8.700 8.611 8.680 236,323 -0.02(-0.23%)
Apr 28, 2015 8.640 8.720 8.601 8.700 252,944 +0.05(+0.63%)
Apr 27, 2015 8.720 8.740 8.621 8.645 291,466 -0.04(-0.51%)
Apr 24, 2015 8.690 8.705 8.672 8.690 175,223 -0.01(-0.17%)
Apr 23, 2015 8.660 8.710 8.645 8.705 468,498 +0.05(+0.63%)
Apr 22, 2015 8.611 8.665 8.601 8.650 270,704 +0.06(+0.75%)
Apr 21, 2015 8.611 8.611 8.536 8.586 502,820 +0.00(+0.01%)
Apr 20, 2015 8.629 8.629 8.565 8.585 280,060 +0.00(+0.00%)
Apr 17, 2015 8.629 8.649 8.559 8.585 352,283 -0.08(-0.97%)
Apr 16, 2015 8.644 8.673 8.624 8.668 304,839 +0.01(+0.17%)
Apr 15, 2015 8.580 8.659 8.575 8.654 469,459 +0.09(+1.04%)
Apr 14, 2015 8.525 8.575 8.506 8.565 240,641 +0.03(+0.40%)
Apr 13, 2015 8.550 8.590 8.514 8.530 203,644 -0.03(-0.40%)
Apr 10, 2015 8.545 8.570 8.525 8.565 178,145 +0.03(+0.40%)
Apr 09, 2015 8.451 8.530 8.451 8.530 262,862 +0.07(+0.82%)
Apr 08, 2015 8.471 8.481 8.447 8.461 239,323 +0.02(+0.23%)
Apr 07, 2015 8.387 8.466 8.387 8.442 271,968 +0.03(+0.35%)
Apr 06, 2015 8.309 8.417 8.304 8.412 232,048 +0.08(+1.01%)
Apr 02, 2015 8.284 8.328 8.328 8.328 427,511 -0.01(-0.18%)
Apr 01, 2015 8.358 8.358 8.284 8.343 286,516 -0.02(-0.24%)
Mar 31, 2015 8.387 8.392 8.318 8.363 224,123 -0.04(-0.53%)
Mar 30, 2015 8.378 8.422 8.378 8.407 277,744 +0.06(+0.73%)
Mar 27, 2015 8.343 8.358 8.332 8.346 140,679 -0.01(-0.08%)
Mar 26, 2015 8.358 8.387 8.318 8.353 360,042 -0.00(-0.06%)
Mar 25, 2015 8.407 8.427 8.358 8.358 261,473 -0.04(-0.47%)
Mar 24, 2015 8.397 8.417 8.373 8.397 217,919 +0.01(+0.18%)
Mar 23, 2015 8.373 8.427 8.367 8.382 319,656 +0.02(+0.29%)
Mar 20, 2015 8.417 8.417 8.333 8.358 345,572 -0.01(-0.16%)
Mar 19, 2015 8.322 8.371 8.303 8.371 342,117 +0.02(+0.29%)
Mar 18, 2015 8.234 8.362 8.219 8.347 215,832 +0.10(+1.21%)
Mar 17, 2015 8.239 8.254 8.205 8.247 226,166 -0.02(-0.20%)
Mar 16, 2015 8.234 8.298 8.234 8.264 257,139 +0.05(+0.60%)
Mar 13, 2015 8.224 8.249 8.146 8.215 263,719 -0.04(-0.48%)
Mar 12, 2015 8.210 8.264 8.210 8.254 225,139 +0.10(+1.18%)
Mar 11, 2015 8.170 8.210 8.136 8.157 270,277 -0.02(-0.22%)
Mar 10, 2015 8.239 8.239 8.166 8.175 286,628 -0.11(-1.36%)
Mar 09, 2015 8.293 8.317 8.274 8.288 284,693 +0.00(+0.06%)
Mar 06, 2015 8.342 8.354 8.258 8.283 191,273 -0.09(-1.05%)
Mar 05, 2015 8.357 8.381 8.332 8.371 261,032 +0.05(+0.59%)
Mar 04, 2015 8.332 8.352 8.293 8.322 241,021 -0.03(-0.35%)
Mar 03, 2015 8.322 8.352 8.310 8.352 237,844 +0.02(+0.24%)
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.