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, 2017 9.929 9.958 9.864 9.893 323,769 -0.02(-0.24%)
May 30, 2017 9.905 9.952 9.864 9.917 367,055 +0.01(+0.12%)
May 26, 2017 9.917 9.917 9.870 9.905 294,933 -0.01(-0.12%)
May 25, 2017 9.946 9.946 9.893 9.917 481,778 +0.00(+0.00%)
May 24, 2017 9.917 9.917 9.871 9.917 178,608 +0.00(+0.00%)
May 23, 2017 9.929 9.934 9.882 9.917 366,014 +0.02(+0.24%)
May 22, 2017 9.788 9.899 9.753 9.893 302,612 +0.18(+1.83%)
May 19, 2017 9.663 9.774 9.663 9.716 298,765 +0.04(+0.42%)
May 18, 2017 9.628 9.687 9.570 9.675 349,190 +0.08(+0.79%)
May 17, 2017 9.646 9.722 9.576 9.599 481,209 -0.14(-1.44%)
May 16, 2017 9.768 9.774 9.704 9.739 446,033 +0.02(+0.24%)
May 15, 2017 9.739 9.774 9.698 9.716 491,917 +0.08(+0.85%)
May 12, 2017 9.710 9.710 9.588 9.634 523,144 -0.08(-0.84%)
May 11, 2017 9.815 9.815 9.669 9.716 586,385 -0.08(-0.77%)
May 10, 2017 9.815 9.862 9.774 9.792 350,263 -0.02(-0.24%)
May 09, 2017 9.856 9.891 9.798 9.815 347,048 -0.05(-0.47%)
May 08, 2017 9.914 9.914 9.850 9.862 380,538 -0.05(-0.53%)
May 05, 2017 9.838 9.914 9.827 9.914 337,593 +0.11(+1.13%)
May 04, 2017 9.809 9.821 9.751 9.803 318,299 +0.02(+0.24%)
May 03, 2017 9.739 9.786 9.739 9.780 228,389 +0.04(+0.42%)
May 02, 2017 9.757 9.774 9.733 9.739 246,579 +0.03(+0.30%)
May 01, 2017 9.792 9.792 9.698 9.710 320,161 -0.06(-0.60%)
Apr 28, 2017 9.704 9.768 9.658 9.768 393,170 +0.09(+0.96%)
Apr 27, 2017 9.611 9.681 9.576 9.675 455,169 +0.10(+1.04%)
Apr 26, 2017 9.582 9.605 9.564 9.576 173,745 +0.03(+0.31%)
Apr 25, 2017 9.448 9.605 9.430 9.547 444,989 +0.14(+1.49%)
Apr 24, 2017 9.459 9.483 9.389 9.407 421,137 +0.09(+0.94%)
Apr 21, 2017 9.308 9.331 9.261 9.319 338,780 +0.02(+0.19%)
Apr 20, 2017 9.278 9.308 9.255 9.302 247,903 +0.06(+0.63%)
Apr 19, 2017 9.214 9.296 9.214 9.244 363,379 +0.07(+0.71%)
Apr 18, 2017 9.132 9.213 9.120 9.178 447,571 +0.04(+0.44%)
Apr 17, 2017 9.161 9.184 9.103 9.137 217,842 +0.01(+0.06%)
Apr 13, 2017 9.132 9.161 9.120 9.132 197,620 -0.01(-0.13%)
Apr 12, 2017 9.114 9.143 9.091 9.143 188,107 +0.02(+0.25%)
Apr 11, 2017 9.120 9.132 9.074 9.120 258,891 +0.02(+0.19%)
Apr 10, 2017 9.056 9.137 9.056 9.103 321,081 +0.05(+0.51%)
Apr 07, 2017 9.021 9.079 8.989 9.056 231,056 +0.02(+0.19%)
Apr 06, 2017 8.969 9.050 8.940 9.039 309,540 +0.10(+1.10%)
Apr 05, 2017 8.987 9.021 8.935 8.940 499,161 -0.02(-0.19%)
Apr 04, 2017 8.998 9.025 8.917 8.958 386,706 -0.08(-0.90%)
Apr 03, 2017 9.085 9.108 8.981 9.039 234,454 -0.04(-0.45%)
Mar 31, 2017 9.085 9.115 9.056 9.079 374,653 -0.01(-0.06%)
Mar 30, 2017 9.062 9.097 9.039 9.085 265,049 -0.01(-0.06%)
Mar 29, 2017 9.039 9.091 9.033 9.091 324,260 +0.06(+0.64%)
Mar 28, 2017 8.969 9.056 8.969 9.033 297,853 +0.05(+0.58%)
Mar 27, 2017 8.929 8.987 8.903 8.981 190,684 +0.01(+0.13%)
Mar 24, 2017 8.981 9.010 8.940 8.969 218,999 -0.02(-0.26%)
Mar 23, 2017 8.894 9.004 8.894 8.992 317,750 +0.08(+0.84%)
Mar 22, 2017 8.923 8.929 8.865 8.917 219,794 -0.00(-0.05%)
Mar 21, 2017 9.048 9.060 8.905 8.922 265,630 -0.10(-1.15%)
Mar 20, 2017 8.996 9.025 8.971 9.025 220,844 +0.03(+0.32%)
Mar 17, 2017 8.979 9.014 8.979 8.996 295,718 +0.06(+0.64%)
Mar 16, 2017 8.916 8.968 8.904 8.939 270,792 +0.05(+0.58%)
Mar 15, 2017 8.887 8.904 8.847 8.887 235,471 +0.01(+0.06%)
Mar 14, 2017 8.829 8.893 8.778 8.881 240,391 +0.04(+0.46%)
Mar 13, 2017 8.835 8.852 8.812 8.841 146,908 +0.01(+0.13%)
Mar 10, 2017 8.835 8.851 8.778 8.829 247,620 +0.05(+0.59%)
Mar 09, 2017 8.841 8.881 8.766 8.778 298,169 -0.06(-0.72%)
Mar 08, 2017 8.945 8.956 8.833 8.841 309,537 -0.10(-1.16%)
Mar 07, 2017 8.945 8.968 8.923 8.945 268,830 -0.02(-0.26%)
Mar 06, 2017 8.910 8.979 8.870 8.968 343,139 +0.05(+0.52%)
Mar 03, 2017 8.962 8.962 8.893 8.922 181,656 -0.02(-0.19%)
Mar 02, 2017 9.008 9.008 8.927 8.939 363,225 -0.05(-0.51%)
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.