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 )

18.50 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Oct 31, 2013 7.133 7.169 7.111 7.133 323,494 -0.00(-0.06%)
Oct 30, 2013 7.200 7.222 7.120 7.138 393,458 -0.07(-0.99%)
Oct 29, 2013 7.182 7.209 7.173 7.209 293,808 +0.03(+0.43%)
Oct 28, 2013 7.182 7.213 7.151 7.178 238,524 +0.00(+0.00%)
Oct 25, 2013 7.200 7.209 7.156 7.178 235,383 +0.00(+0.00%)
Oct 24, 2013 7.196 7.227 7.178 7.178 311,133 -0.02(-0.31%)
Oct 23, 2013 7.187 7.213 7.137 7.200 282,021 +0.00(+0.06%)
Oct 22, 2013 7.133 7.205 7.133 7.196 346,353 +0.10(+1.39%)
Oct 21, 2013 7.106 7.119 7.075 7.097 302,677 +0.01(+0.19%)
Oct 18, 2013 7.088 7.114 7.057 7.083 408,378 -0.01(-0.12%)
Oct 17, 2013 6.986 7.092 6.982 7.092 292,731 +0.08(+1.13%)
Oct 16, 2013 6.938 7.013 6.938 7.013 297,040 +0.09(+1.34%)
Oct 15, 2013 6.955 6.960 6.898 6.920 330,345 -0.06(-0.89%)
Oct 14, 2013 6.916 6.991 6.880 6.982 154,709 +0.03(+0.45%)
Oct 11, 2013 6.849 6.951 6.849 6.951 282,086 +0.08(+1.09%)
Oct 10, 2013 6.748 6.876 6.741 6.876 266,358 +0.18(+2.64%)
Oct 09, 2013 6.726 6.726 6.653 6.699 346,580 -0.01(-0.13%)
Oct 08, 2013 6.752 6.783 6.703 6.708 381,206 -0.06(-0.91%)
Oct 07, 2013 6.840 6.849 6.761 6.769 383,184 -0.10(-1.49%)
Oct 04, 2013 6.836 6.902 6.836 6.871 296,399 +0.02(+0.26%)
Oct 03, 2013 6.889 6.933 6.849 6.854 275,204 -0.06(-0.89%)
Oct 02, 2013 6.893 6.929 6.871 6.916 199,874 -0.04(-0.57%)
Oct 01, 2013 6.911 6.959 6.892 6.955 287,211 +0.04(+0.51%)
Sep 27, 2013 6.867 6.933 6.867 6.920 211,479 +0.00(+0.06%)
Sep 26, 2013 6.893 6.946 6.885 6.916 335,638 +0.01(+0.13%)
Sep 25, 2013 6.964 6.964 6.888 6.907 317,036 -0.04(-0.64%)
Sep 24, 2013 6.986 6.986 6.938 6.951 342,085 -0.02(-0.32%)
Sep 23, 2013 6.951 6.999 6.933 6.973 406,364 +0.02(+0.25%)
Sep 20, 2013 7.048 7.048 6.955 6.955 385,506 -0.12(-1.69%)
Sep 19, 2013 7.114 7.136 7.048 7.075 375,279 -0.03(-0.42%)
Sep 18, 2013 7.047 7.122 7.039 7.104 415,268 +0.04(+0.56%)
Sep 17, 2013 7.025 7.109 7.025 7.065 425,264 +0.04(+0.50%)
Sep 16, 2013 7.065 7.096 7.021 7.030 302,488 +0.01(+0.13%)
Sep 13, 2013 6.986 7.039 6.986 7.021 215,610 +0.03(+0.44%)
Sep 12, 2013 7.039 7.047 6.973 6.990 459,806 -0.07(-1.06%)
Sep 11, 2013 7.021 7.065 7.004 7.065 263,038 +0.01(+0.19%)
Sep 10, 2013 7.003 7.065 6.964 7.052 453,818 +0.07(+1.07%)
Sep 09, 2013 6.902 6.977 6.889 6.977 252,715 +0.07(+1.08%)
Sep 06, 2013 6.872 6.933 6.775 6.902 364,831 +0.05(+0.70%)
Sep 05, 2013 6.797 6.854 6.775 6.854 320,401 +0.06(+0.84%)
Sep 04, 2013 6.736 6.815 6.722 6.797 308,086 +0.08(+1.18%)
Sep 03, 2013 6.784 6.784 6.709 6.718 244,789 +0.00(+0.00%)
Aug 30, 2013 6.700 6.727 6.652 6.718 320,125 +0.05(+0.79%)
Aug 29, 2013 6.722 6.742 6.661 6.665 643,120 -0.08(-1.17%)
Aug 28, 2013 6.749 6.766 6.683 6.744 472,475 -0.04(-0.52%)
Aug 27, 2013 6.806 6.837 6.740 6.779 362,060 -0.11(-1.61%)
Aug 26, 2013 6.911 6.931 6.876 6.890 219,453 -0.01(-0.20%)
Aug 23, 2013 6.863 6.916 6.845 6.904 177,577 +0.06(+0.92%)
Aug 22, 2013 6.819 6.880 6.819 6.841 239,346 +0.04(+0.65%)
Aug 21, 2013 6.894 6.894 6.788 6.797 259,939 -0.11(-1.57%)
Aug 20, 2013 6.936 6.945 6.893 6.906 321,618 -0.01(-0.19%)
Aug 19, 2013 6.901 6.928 6.880 6.919 470,310 +0.01(+0.19%)
Aug 16, 2013 6.788 6.923 6.744 6.906 563,148 +0.08(+1.15%)
Aug 15, 2013 6.792 6.832 6.666 6.827 795,635 -0.07(-1.01%)
Aug 14, 2013 6.914 6.936 6.880 6.897 213,128 -0.03(-0.44%)
Aug 13, 2013 6.923 6.928 6.862 6.928 225,752 +0.03(+0.38%)
Aug 12, 2013 6.875 6.919 6.871 6.901 239,001 -0.00(-0.06%)
Aug 09, 2013 6.949 6.967 6.893 6.906 245,012 -0.06(-0.81%)
Aug 08, 2013 6.997 6.997 6.932 6.962 207,638 +0.00(+0.06%)
Aug 07, 2013 6.941 6.984 6.928 6.958 339,468 +0.00(+0.00%)
Aug 06, 2013 6.941 6.971 6.916 6.958 257,330 -0.00(-0.06%)
Aug 05, 2013 6.980 7.024 6.932 6.962 397,346 -0.03(-0.44%)
Aug 02, 2013 7.063 7.085 6.993 6.993 329,396 -0.08(-1.17%)
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.