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 )

18.13 +0.15 (+0.83%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2014 8.128 8.138 8.100 8.119 272,928 +0.07(+0.89%)
Oct 30, 2014 7.980 8.056 7.980 8.047 180,377 +0.03(+0.36%)
Oct 29, 2014 8.009 8.061 7.990 8.018 239,351 -0.00(-0.00%)
Oct 28, 2014 7.961 8.018 7.961 8.018 170,204 +0.10(+1.21%)
Oct 27, 2014 7.956 8.009 7.899 7.923 208,198 -0.09(-1.07%)
Oct 24, 2014 7.932 8.009 7.880 8.009 286,782 +0.06(+0.72%)
Oct 23, 2014 7.980 8.004 7.942 7.951 366,400 +0.05(+0.67%)
Oct 22, 2014 7.908 7.927 7.841 7.899 274,440 +0.01(+0.14%)
Oct 21, 2014 7.608 7.888 7.608 7.888 483,613 +0.31(+4.14%)
Oct 20, 2014 7.513 7.593 7.503 7.574 253,966 +0.03(+0.44%)
Oct 17, 2014 7.456 7.593 7.456 7.541 510,121 +0.14(+1.86%)
Oct 16, 2014 7.128 7.444 7.128 7.403 1,538,230 +0.15(+2.10%)
Oct 15, 2014 7.251 7.289 7.080 7.251 1,240,846 -0.14(-1.86%)
Oct 14, 2014 7.513 7.541 7.356 7.389 468,625 -0.10(-1.33%)
Oct 13, 2014 7.608 7.641 7.399 7.489 737,775 -0.15(-1.93%)
Oct 10, 2014 7.850 7.850 7.631 7.636 428,680 -0.22(-2.78%)
Oct 09, 2014 7.926 7.938 7.817 7.855 310,193 -0.08(-1.02%)
Oct 08, 2014 7.855 7.945 7.793 7.935 292,815 +0.08(+1.03%)
Oct 07, 2014 7.912 7.926 7.855 7.855 268,211 -0.07(-0.90%)
Oct 06, 2014 7.950 7.969 7.920 7.926 271,730 +0.00(+0.06%)
Oct 03, 2014 7.902 7.926 7.850 7.921 290,554 +0.07(+0.91%)
Oct 02, 2014 7.931 7.945 7.745 7.850 573,327 -0.12(-1.55%)
Oct 01, 2014 8.097 8.097 7.959 7.973 275,638 -0.11(-1.41%)
Sep 30, 2014 8.126 8.126 8.059 8.088 281,726 -0.00(-0.06%)
Sep 29, 2014 8.126 8.126 7.926 8.092 280,493 -0.07(-0.82%)
Sep 26, 2014 8.140 8.197 8.111 8.159 234,605 +0.00(+0.00%)
Sep 25, 2014 8.235 8.240 8.111 8.159 473,341 -0.07(-0.81%)
Sep 24, 2014 8.192 8.235 8.168 8.225 181,161 +0.03(+0.41%)
Sep 23, 2014 8.168 8.202 8.168 8.192 209,250 -0.00(-0.06%)
Sep 22, 2014 8.297 8.335 8.173 8.197 188,167 -0.13(-1.54%)
Sep 19, 2014 8.306 8.354 8.306 8.325 285,007 +0.04(+0.53%)
Sep 18, 2014 8.248 8.324 8.248 8.281 273,180 +0.03(+0.40%)
Sep 17, 2014 8.210 8.262 8.193 8.248 260,652 +0.02(+0.23%)
Sep 16, 2014 8.106 8.234 8.106 8.229 271,107 +0.10(+1.22%)
Sep 15, 2014 8.196 8.196 8.111 8.130 251,827 -0.05(-0.58%)
Sep 12, 2014 8.220 8.220 8.144 8.177 150,991 -0.04(-0.52%)
Sep 11, 2014 8.187 8.220 8.182 8.220 172,803 +0.02(+0.29%)
Sep 10, 2014 8.191 8.196 8.139 8.196 176,456 +0.02(+0.23%)
Sep 09, 2014 8.172 8.206 8.130 8.177 244,837 -0.01(-0.17%)
Sep 08, 2014 8.267 8.267 8.182 8.191 232,642 -0.06(-0.74%)
Sep 05, 2014 8.272 8.305 8.248 8.253 224,113 -0.01(-0.11%)
Sep 04, 2014 8.248 8.305 8.248 8.262 278,415 +0.01(+0.11%)
Sep 03, 2014 8.324 8.328 8.243 8.253 193,730 -0.03(-0.40%)
Sep 02, 2014 8.305 8.305 8.267 8.286 290,686 +0.02(+0.29%)
Aug 29, 2014 8.267 8.262 8.262 8.262 154,318 +0.03(+0.34%)
Aug 28, 2014 8.234 8.235 8.196 8.234 200,381 -0.04(-0.51%)
Aug 27, 2014 8.262 8.319 8.253 8.276 334,348 +0.02(+0.29%)
Aug 26, 2014 8.187 8.276 8.184 8.253 299,094 +0.09(+1.10%)
Aug 25, 2014 8.172 8.215 8.154 8.163 260,057 +0.01(+0.12%)
Aug 22, 2014 8.139 8.163 8.111 8.154 276,249 +0.02(+0.29%)
Aug 21, 2014 8.158 8.177 8.130 8.130 428,445 -0.04(-0.52%)
Aug 20, 2014 8.243 8.253 8.144 8.172 316,831 -0.06(-0.73%)
Aug 19, 2014 8.134 8.233 8.125 8.233 296,295 +0.13(+1.56%)
Aug 18, 2014 8.078 8.120 8.068 8.106 230,184 +0.08(+0.94%)
Aug 15, 2014 8.059 8.059 7.970 8.031 311,340 -0.00(-0.06%)
Aug 14, 2014 7.979 8.054 7.979 8.035 196,554 +0.05(+0.59%)
Aug 13, 2014 7.937 7.998 7.937 7.989 295,564 +0.08(+1.01%)
Aug 12, 2014 7.880 7.923 7.805 7.909 436,427 +0.02(+0.30%)
Aug 11, 2014 7.815 7.951 7.815 7.885 197,591 +0.08(+1.02%)
Aug 08, 2014 7.763 7.805 7.749 7.805 298,997 +0.04(+0.48%)
Aug 07, 2014 7.796 7.829 7.754 7.768 359,833 -0.03(-0.36%)
Aug 06, 2014 7.768 7.824 7.669 7.796 580,732 -0.02(-0.30%)
Aug 05, 2014 7.890 7.923 7.819 7.819 472,514 -0.12(-1.48%)
Aug 04, 2014 7.993 8.003 7.871 7.937 431,793 -0.06(-0.71%)
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.