Skip to main content

Eaton Vance Tax-Advantaged Global Dividend Income Fund (NY: ETG )

18.57 -0.02 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 18.49 18.56 18.39 18.44 54,656 -0.02(-0.11%)
Jun 18, 2024 18.49 18.54 18.43 18.46 63,185 +0.03(+0.16%)
Jun 17, 2024 18.44 18.48 18.36 18.43 94,871 +0.04(+0.22%)
Jun 14, 2024 18.47 18.49 18.27 18.39 99,708 -0.04(-0.22%)
Jun 13, 2024 18.59 18.59 18.37 18.43 95,402 -0.09(-0.48%)
Jun 12, 2024 18.54 18.61 18.41 18.52 93,467 +0.19(+1.03%)
Jun 11, 2024 18.39 18.43 18.23 18.33 106,179 -0.03(-0.16%)
Jun 10, 2024 18.41 18.42 18.28 18.36 93,852 -0.01(-0.05%)
Jun 07, 2024 18.45 18.49 18.32 18.37 108,695 -0.05(-0.27%)
Jun 06, 2024 18.35 18.48 18.32 18.42 133,744 +0.10(+0.54%)
Jun 05, 2024 18.26 18.35 18.20 18.32 108,923 +0.19(+1.04%)
Jun 04, 2024 18.14 18.22 18.02 18.13 111,451 +0.01(+0.06%)
Jun 03, 2024 18.13 18.24 18.00 18.12 97,076 +0.12(+0.66%)
May 31, 2024 18.01 18.01 17.79 18.00 114,558 +0.15(+0.83%)
May 30, 2024 17.91 18.11 17.81 17.85 146,953 -0.01(-0.06%)
May 29, 2024 17.93 18.00 17.85 17.86 106,918 -0.23(-1.26%)
May 28, 2024 18.12 18.21 18.02 18.09 167,519 -0.08(-0.44%)
May 24, 2024 18.02 18.27 18.02 18.17 100,325 +0.09(+0.49%)
May 23, 2024 18.43 18.46 18.03 18.08 132,689 -0.19(-1.04%)
May 22, 2024 18.32 18.35 18.21 18.27 106,439 -0.07(-0.38%)
May 21, 2024 18.31 18.34 18.25 18.34 79,313 +0.06(+0.32%)
May 20, 2024 18.28 18.36 18.24 18.28 85,436 +0.08(+0.46%)
May 17, 2024 18.26 18.28 18.18 18.20 99,743 -0.04(-0.24%)
May 16, 2024 18.18 18.27 18.16 18.24 221,188 +0.08(+0.43%)
May 15, 2024 18.09 18.18 18.06 18.16 150,476 +0.13(+0.71%)
May 14, 2024 17.98 18.06 17.95 18.04 77,466 +0.12(+0.66%)
May 13, 2024 17.99 18.03 17.90 17.92 97,310 +0.01(+0.06%)
May 10, 2024 17.95 18.04 17.90 17.91 86,959 +0.02(+0.11%)
May 09, 2024 17.82 17.94 17.78 17.89 99,326 +0.13(+0.72%)
May 08, 2024 17.66 17.82 17.66 17.76 73,166 +0.01(+0.06%)
May 07, 2024 17.76 17.83 17.71 17.75 102,447 +0.09(+0.50%)
May 06, 2024 17.62 17.68 17.58 17.66 141,875 +0.14(+0.79%)
May 03, 2024 17.49 17.58 17.40 17.52 84,455 +0.27(+1.54%)
May 02, 2024 17.18 17.35 17.14 17.26 87,462 +0.18(+1.04%)
May 01, 2024 17.21 17.31 17.06 17.08 139,791 -0.09(-0.52%)
Apr 30, 2024 17.42 17.49 17.16 17.17 169,857 -0.26(-1.47%)
Apr 29, 2024 17.40 17.48 17.37 17.42 76,850 +0.09(+0.51%)
Apr 26, 2024 17.28 17.44 17.28 17.34 141,573 +0.21(+1.21%)
Apr 25, 2024 16.93 17.16 16.89 17.13 90,589 -0.01(-0.09%)
Apr 24, 2024 17.24 17.25 17.10 17.14 100,768 -0.05(-0.32%)
Apr 23, 2024 17.05 17.23 17.05 17.20 71,843 +0.25(+1.45%)
Apr 22, 2024 16.81 17.03 16.80 16.95 173,735 +0.27(+1.59%)
Apr 19, 2024 16.78 16.91 16.66 16.69 155,069 -0.17(-0.99%)
Apr 18, 2024 16.96 17.01 16.85 16.85 127,129 -0.03(-0.17%)
Apr 17, 2024 17.03 17.12 16.84 16.88 134,176 -0.02(-0.12%)
Apr 16, 2024 16.94 17.01 16.88 16.90 112,639 -0.03(-0.17%)
Apr 15, 2024 17.38 17.40 16.84 16.93 159,580 -0.27(-1.59%)
Apr 12, 2024 17.47 17.51 17.17 17.20 131,995 -0.39(-2.22%)
Apr 11, 2024 17.61 17.64 17.45 17.60 104,965 -0.01(-0.06%)
Apr 10, 2024 17.63 17.69 17.53 17.61 128,351 -0.15(-0.83%)
Apr 09, 2024 17.85 17.87 17.65 17.75 104,314 +0.02(+0.11%)
Apr 08, 2024 17.74 17.81 17.71 17.73 92,441 +0.05(+0.28%)
Apr 05, 2024 17.56 17.73 17.54 17.68 88,525 +0.19(+1.06%)
Apr 04, 2024 17.78 17.90 17.50 17.50 170,306 -0.23(-1.27%)
Apr 03, 2024 17.57 17.75 17.57 17.72 135,759 +0.11(+0.61%)
Apr 02, 2024 17.40 17.63 17.37 17.62 217,602 -0.13(-0.72%)
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.