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 )

18.27 -0.13 (-0.71%)
Streaming Delayed Price Updated: 1:52 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 31, 2016 7.996 8.002 7.926 7.937 428,995 -0.04(-0.47%)
May 27, 2016 7.948 7.975 7.975 7.975 284,841 +0.04(+0.48%)
May 26, 2016 7.948 7.948 7.899 7.937 292,402 +0.03(+0.41%)
May 25, 2016 7.850 7.915 7.850 7.904 391,827 +0.07(+0.90%)
May 24, 2016 7.829 7.839 7.783 7.834 510,839 +0.08(+0.98%)
May 23, 2016 7.753 7.769 7.742 7.758 569,622 +0.03(+0.35%)
May 20, 2016 7.699 7.748 7.699 7.731 169,171 +0.07(+0.86%)
May 19, 2016 7.708 7.713 7.649 7.665 270,355 -0.04(-0.56%)
May 18, 2016 7.719 7.767 7.687 7.708 376,952 +0.00(+0.00%)
May 17, 2016 7.746 7.778 7.708 7.708 302,367 -0.06(-0.76%)
May 16, 2016 7.751 7.789 7.729 7.767 316,079 +0.04(+0.49%)
May 13, 2016 7.778 7.840 7.701 7.729 178,685 -0.04(-0.55%)
May 12, 2016 7.826 7.842 7.762 7.772 174,506 -0.04(-0.55%)
May 11, 2016 7.794 7.826 7.783 7.815 245,976 +0.00(+0.00%)
May 10, 2016 7.756 7.821 7.756 7.815 193,140 +0.08(+1.04%)
May 09, 2016 7.794 7.810 7.724 7.735 328,008 -0.04(-0.55%)
May 06, 2016 7.756 7.789 7.746 7.778 243,053 +0.01(+0.14%)
May 05, 2016 7.805 7.805 7.756 7.767 322,929 +0.00(+0.00%)
May 04, 2016 7.767 7.778 7.746 7.767 345,436 -0.04(-0.48%)
May 03, 2016 7.789 7.806 7.746 7.805 460,699 -0.05(-0.62%)
May 02, 2016 7.858 7.896 7.842 7.853 314,756 +0.04(+0.48%)
Apr 29, 2016 7.826 7.885 7.772 7.815 356,647 -0.03(-0.41%)
Apr 28, 2016 7.891 7.937 7.842 7.848 226,690 -0.11(-1.35%)
Apr 27, 2016 7.950 7.960 7.907 7.955 286,835 +0.02(+0.27%)
Apr 26, 2016 7.891 7.939 7.869 7.933 305,577 +0.07(+0.89%)
Apr 25, 2016 7.901 7.912 7.842 7.864 363,382 -0.05(-0.68%)
Apr 22, 2016 7.933 7.939 7.907 7.917 230,916 -0.02(-0.20%)
Apr 21, 2016 7.939 7.966 7.917 7.933 289,241 +0.02(+0.20%)
Apr 20, 2016 7.896 7.939 7.874 7.917 191,310 +0.03(+0.43%)
Apr 19, 2016 7.841 7.910 7.831 7.884 248,385 +0.05(+0.68%)
Apr 18, 2016 7.772 7.831 7.735 7.831 223,220 +0.06(+0.75%)
Apr 15, 2016 7.729 7.772 7.724 7.772 224,355 -0.02(-0.27%)
Apr 14, 2016 7.745 7.799 7.745 7.793 174,686 +0.04(+0.55%)
Apr 13, 2016 7.703 7.761 7.703 7.751 314,020 +0.09(+1.18%)
Apr 12, 2016 7.623 7.687 7.623 7.660 204,759 +0.03(+0.35%)
Apr 11, 2016 7.665 7.697 7.628 7.633 245,526 +0.02(+0.28%)
Apr 08, 2016 7.676 7.676 7.601 7.612 293,658 +0.01(+0.14%)
Apr 07, 2016 7.623 7.644 7.575 7.601 253,906 -0.07(-0.97%)
Apr 06, 2016 7.623 7.687 7.564 7.676 289,638 +0.11(+1.41%)
Apr 05, 2016 7.628 7.644 7.569 7.569 250,630 -0.09(-1.18%)
Apr 04, 2016 7.724 7.745 7.596 7.660 464,843 -0.09(-1.17%)
Apr 01, 2016 7.649 7.761 7.628 7.751 406,143 +0.05(+0.62%)
Mar 31, 2016 7.740 7.807 7.703 7.703 501,792 -0.02(-0.28%)
Mar 30, 2016 7.681 7.751 7.665 7.724 316,757 +0.06(+0.76%)
Mar 29, 2016 7.601 7.676 7.575 7.665 368,413 +0.06(+0.84%)
Mar 28, 2016 7.580 7.617 7.580 7.601 183,018 +0.03(+0.42%)
Mar 24, 2016 7.569 7.569 7.569 7.569 233,936 -0.06(-0.77%)
Mar 23, 2016 7.708 7.729 7.596 7.628 400,078 -0.11(-1.45%)
Mar 22, 2016 7.708 7.788 7.708 7.740 192,643 +0.00(+0.02%)
Mar 21, 2016 7.733 7.760 7.702 7.739 310,422 +0.01(+0.14%)
Mar 18, 2016 7.712 7.760 7.691 7.728 236,222 +0.01(+0.14%)
Mar 17, 2016 7.675 7.739 7.649 7.717 233,935 +0.06(+0.76%)
Mar 16, 2016 7.569 7.659 7.564 7.659 282,139 +0.09(+1.21%)
Mar 15, 2016 7.548 7.580 7.537 7.567 220,644 -0.04(-0.58%)
Mar 14, 2016 7.574 7.633 7.522 7.612 249,417 +0.03(+0.42%)
Mar 11, 2016 7.469 7.585 7.469 7.580 193,012 +0.14(+1.85%)
Mar 10, 2016 7.506 7.527 7.410 7.442 176,906 -0.01(-0.07%)
Mar 09, 2016 7.432 7.490 7.416 7.447 174,484 +0.03(+0.43%)
Mar 08, 2016 7.453 7.458 7.405 7.416 248,121 -0.07(-0.92%)
Mar 07, 2016 7.426 7.516 7.426 7.484 343,533 +0.01(+0.07%)
Mar 04, 2016 7.432 7.527 7.421 7.479 334,248 +0.04(+0.50%)
Mar 03, 2016 7.447 7.458 7.407 7.442 247,388 +0.02(+0.29%)
Mar 02, 2016 7.363 7.453 7.357 7.421 252,181 +0.03(+0.43%)
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.