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 )

18.53 +0.13 (+0.70%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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, 2012 5.154 5.162 5.087 5.110 473,834 -0.02(-0.39%)
May 30, 2012 5.170 5.170 5.099 5.130 345,322 -0.08(-1.52%)
May 29, 2012 5.170 5.229 5.166 5.209 397,977 +0.08(+1.62%)
May 25, 2012 5.027 5.134 5.027 5.126 246,558 +0.03(+0.62%)
May 24, 2012 5.174 5.182 5.083 5.095 450,362 -0.06(-1.07%)
May 23, 2012 5.118 5.158 5.070 5.150 432,762 +0.00(+0.00%)
May 22, 2012 5.182 5.233 5.138 5.150 422,593 +0.00(+0.02%)
May 21, 2012 5.086 5.152 5.070 5.149 527,163 +0.07(+1.47%)
May 18, 2012 5.161 5.161 5.043 5.074 536,733 -0.06(-1.22%)
May 17, 2012 5.200 5.216 5.129 5.137 1,042,458 -0.06(-1.13%)
May 16, 2012 5.290 5.310 5.172 5.196 748,975 -0.08(-1.56%)
May 15, 2012 5.318 5.343 5.255 5.278 613,709 -0.05(-1.03%)
May 14, 2012 5.408 5.412 5.314 5.333 622,459 -0.11(-2.02%)
May 11, 2012 5.447 5.518 5.443 5.443 482,738 -0.02(-0.36%)
May 10, 2012 5.502 5.510 5.451 5.463 316,169 +0.02(+0.29%)
May 09, 2012 5.478 5.490 5.443 5.447 587,865 -0.09(-1.63%)
May 08, 2012 5.545 5.545 5.474 5.537 508,244 -0.03(-0.56%)
May 07, 2012 5.553 5.576 5.549 5.569 381,468 -0.02(-0.28%)
May 04, 2012 5.635 5.649 5.533 5.584 600,600 -0.09(-1.56%)
May 03, 2012 5.682 5.682 5.627 5.673 336,495 -0.01(-0.17%)
May 02, 2012 5.635 5.682 5.613 5.682 379,448 +0.03(+0.49%)
May 01, 2012 5.670 5.706 5.655 5.655 439,194 -0.02(-0.28%)
Apr 30, 2012 5.694 5.714 5.647 5.670 501,892 -0.02(-0.41%)
Apr 27, 2012 5.643 5.698 5.616 5.694 425,349 +0.07(+1.18%)
Apr 26, 2012 5.553 5.639 5.541 5.627 513,538 +0.07(+1.34%)
Apr 25, 2012 5.553 5.592 5.525 5.553 443,276 +0.04(+0.64%)
Apr 24, 2012 5.498 5.521 5.470 5.518 439,270 +0.01(+0.14%)
Apr 23, 2012 5.502 5.510 5.455 5.510 519,885 -0.03(-0.50%)
Apr 20, 2012 5.588 5.604 5.529 5.537 300,753 -0.04(-0.70%)
Apr 19, 2012 5.619 5.622 5.537 5.576 321,394 -0.04(-0.75%)
Apr 18, 2012 5.576 5.619 5.569 5.619 415,487 +0.03(+0.56%)
Apr 17, 2012 5.548 5.599 5.548 5.587 364,128 +0.05(+0.91%)
Apr 16, 2012 5.498 5.556 5.451 5.537 639,985 +0.05(+0.92%)
Apr 13, 2012 5.494 5.509 5.451 5.486 431,729 -0.04(-0.63%)
Apr 12, 2012 5.490 5.529 5.471 5.521 392,973 +0.05(+0.93%)
Apr 11, 2012 5.471 5.513 5.455 5.471 491,133 +0.02(+0.43%)
Apr 10, 2012 5.521 5.552 5.416 5.447 653,717 -0.08(-1.41%)
Apr 09, 2012 5.529 5.541 5.490 5.525 550,572 -0.03(-0.56%)
Apr 05, 2012 5.568 5.583 5.552 5.556 436,292 -0.03(-0.49%)
Apr 04, 2012 5.587 5.591 5.560 5.583 504,707 -0.03(-0.49%)
Apr 03, 2012 5.650 5.665 5.592 5.611 599,185 -0.06(-1.03%)
Apr 02, 2012 5.580 5.689 5.580 5.669 400,711 +0.04(+0.62%)
Mar 30, 2012 5.646 5.681 5.619 5.634 485,275 +0.03(+0.49%)
Mar 29, 2012 5.587 5.611 5.557 5.607 427,812 -0.02(-0.41%)
Mar 28, 2012 5.611 5.630 5.560 5.630 369,871 +0.03(+0.56%)
Mar 27, 2012 5.603 5.626 5.598 5.599 431,135 -0.00(-0.07%)
Mar 26, 2012 5.630 5.650 5.572 5.603 592,887 +0.03(+0.56%)
Mar 23, 2012 5.587 5.603 5.545 5.572 464,323 -0.01(-0.14%)
Mar 22, 2012 5.568 5.661 5.556 5.580 728,686 -0.03(-0.55%)
Mar 21, 2012 5.619 5.634 5.592 5.611 312,978 -0.02(-0.40%)
Mar 20, 2012 5.633 5.633 5.560 5.633 406,848 +0.01(+0.14%)
Mar 19, 2012 5.606 5.625 5.602 5.625 415,575 +0.02(+0.34%)
Mar 16, 2012 5.560 5.610 5.560 5.606 391,753 +0.07(+1.19%)
Mar 15, 2012 5.529 5.575 5.529 5.540 522,400 +0.04(+0.70%)
Mar 14, 2012 5.579 5.602 5.502 5.502 807,887 -0.06(-1.11%)
Mar 13, 2012 5.544 5.618 5.536 5.564 522,938 +0.04(+0.70%)
Mar 12, 2012 5.552 5.583 5.521 5.525 464,229 -0.01(-0.14%)
Mar 09, 2012 5.567 5.627 5.533 5.533 384,185 -0.03(-0.56%)
Mar 08, 2012 5.641 5.641 5.560 5.564 463,919 -0.00(-0.07%)
Mar 07, 2012 5.645 5.645 5.513 5.567 644,622 -0.04(-0.76%)
Mar 06, 2012 5.645 5.645 5.475 5.610 1,441,462 -0.08(-1.36%)
Mar 05, 2012 5.579 5.691 5.552 5.687 1,104,033 +0.12(+2.15%)
Mar 02, 2012 5.606 5.625 5.567 5.567 1,131,085 -0.05(-0.83%)
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.