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 )

18.30 +0.09 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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, 2007 9.184 9.338 9.184 9.310 517,506 +0.16(+1.72%)
May 30, 2007 9.092 9.165 9.008 9.152 383,060 +0.06(+0.67%)
May 29, 2007 8.963 9.098 8.963 9.092 347,499 +0.12(+1.36%)
May 25, 2007 8.915 9.027 8.915 8.970 362,472 +0.04(+0.50%)
May 24, 2007 8.999 9.079 8.870 8.925 514,699 -0.12(-1.31%)
May 23, 2007 9.114 9.181 8.992 9.043 633,547 -0.07(-0.74%)
May 22, 2007 9.152 9.184 9.085 9.111 454,806 -0.07(-0.77%)
May 21, 2007 9.159 9.207 9.156 9.181 363,720 +0.01(+0.10%)
May 18, 2007 9.072 9.175 9.072 9.172 423,300 +0.13(+1.45%)
May 17, 2007 9.085 9.140 9.015 9.040 699,678 -0.06(-0.67%)
May 16, 2007 9.149 9.191 9.082 9.101 545,892 -0.04(-0.42%)
May 15, 2007 9.184 9.220 9.133 9.140 400,841 -0.03(-0.31%)
May 14, 2007 9.184 9.245 9.140 9.168 383,060 -0.06(-0.66%)
May 11, 2007 9.056 9.229 9.056 9.229 443,265 +0.17(+1.91%)
May 10, 2007 9.249 9.249 9.011 9.056 800,746 -0.20(-2.15%)
May 09, 2007 9.191 9.255 9.165 9.255 397,722 +0.04(+0.45%)
May 08, 2007 9.178 9.213 9.156 9.213 336,893 +0.00(+0.03%)
May 07, 2007 9.188 9.249 9.168 9.210 344,692 +0.03(+0.28%)
May 04, 2007 9.172 9.281 9.156 9.184 485,376 +0.01(+0.14%)
May 03, 2007 9.047 9.178 9.047 9.172 393,666 +0.12(+1.35%)
May 02, 2007 8.995 9.124 8.995 9.050 625,125 +0.03(+0.36%)
May 01, 2007 9.047 9.104 8.973 9.018 469,155 -0.07(-0.74%)
Apr 30, 2007 9.069 9.168 9.056 9.085 466,972 +0.05(+0.53%)
Apr 27, 2007 9.011 9.056 8.983 9.037 328,471 +0.03(+0.28%)
Apr 26, 2007 8.983 9.015 8.960 9.011 402,401 +0.03(+0.29%)
Apr 25, 2007 8.931 9.005 8.931 8.986 430,163 +0.07(+0.79%)
Apr 24, 2007 8.918 8.970 8.899 8.915 470,715 -0.02(-0.22%)
Apr 23, 2007 8.979 9.040 8.899 8.934 446,072 -0.09(-0.99%)
Apr 20, 2007 8.944 9.133 8.941 9.024 593,619 +0.11(+1.19%)
Apr 19, 2007 8.909 8.941 8.819 8.918 453,870 -0.05(-0.54%)
Apr 18, 2007 8.915 8.992 8.896 8.966 438,274 +0.05(+0.54%)
Apr 17, 2007 8.874 8.941 8.874 8.918 453,247 +0.03(+0.32%)
Apr 16, 2007 8.761 8.931 8.747 8.890 464,788 +0.22(+2.51%)
Apr 13, 2007 8.585 8.707 8.585 8.672 443,888 +0.06(+0.71%)
Apr 12, 2007 8.543 8.611 8.527 8.611 388,675 +0.05(+0.60%)
Apr 11, 2007 8.643 8.662 8.547 8.559 505,964 -0.10(-1.11%)
Apr 10, 2007 8.684 8.684 8.611 8.656 330,655 -0.01(-0.07%)
Apr 09, 2007 8.643 8.662 8.623 8.662 358,105 +0.07(+0.86%)
Apr 05, 2007 8.524 8.588 8.521 8.588 272,634 +0.05(+0.60%)
Apr 04, 2007 8.495 8.559 8.495 8.537 307,883 +0.02(+0.23%)
Apr 03, 2007 8.431 8.537 8.431 8.518 325,664 +0.11(+1.26%)
Apr 02, 2007 8.290 8.415 8.274 8.412 330,343 +0.06(+0.73%)
Mar 30, 2007 8.415 8.431 8.306 8.351 387,116 +0.00(+0.04%)
Mar 29, 2007 8.277 8.348 8.256 8.348 265,148 +0.10(+1.17%)
Mar 28, 2007 8.329 8.332 8.229 8.252 490,679 -0.04(-0.54%)
Mar 27, 2007 8.306 8.322 8.259 8.296 348,435 -0.03(-0.38%)
Mar 26, 2007 8.377 8.563 8.280 8.329 513,451 -0.05(-0.61%)
Mar 23, 2007 8.367 8.441 8.367 8.380 488,808 -0.02(-0.27%)
Mar 22, 2007 8.335 8.441 8.322 8.402 537,470 +0.07(+0.81%)
Mar 21, 2007 8.229 8.335 8.226 8.335 524,057 +0.06(+0.70%)
Mar 20, 2007 8.143 8.277 8.143 8.277 386,180 +0.11(+1.29%)
Mar 19, 2007 8.136 8.175 8.130 8.171 357,481 +0.08(+0.95%)
Mar 16, 2007 8.046 8.101 8.018 8.095 313,498 +0.04(+0.44%)
Mar 15, 2007 8.027 8.104 8.005 8.059 312,250 +0.03(+0.40%)
Mar 14, 2007 7.921 8.043 7.918 8.027 470,715 +0.05(+0.64%)
Mar 13, 2007 8.127 8.111 7.921 7.976 408,327 -0.15(-1.85%)
Mar 12, 2007 8.030 8.139 8.014 8.127 377,134 +0.07(+0.88%)
Mar 09, 2007 7.921 8.069 7.918 8.056 428,915 +0.11(+1.37%)
Mar 08, 2007 7.848 7.970 7.848 7.947 429,227 +0.13(+1.64%)
Mar 07, 2007 7.780 7.857 7.777 7.819 385,868 +0.01(+0.16%)
Mar 06, 2007 7.710 7.832 7.710 7.806 676,907 +0.09(+1.16%)
Mar 05, 2007 7.790 7.899 7.710 7.716 626,685 -0.20(-2.51%)
Mar 02, 2007 7.902 8.002 7.893 7.915 406,768 -0.11(-1.32%)
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.