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 (%)
Dec 29, 2006 8.438 8.466 8.248 8.284 495,046 -0.10(-1.19%)
Dec 28, 2006 8.399 8.405 8.284 8.383 456,990 -0.04(-0.53%)
Dec 27, 2006 8.335 8.473 8.335 8.428 419,869 +0.09(+1.08%)
Dec 26, 2006 8.335 8.492 8.309 8.338 373,702 -0.12(-1.37%)
Dec 22, 2006 8.489 8.489 8.396 8.454 196,521 -0.02(-0.26%)
Dec 21, 2006 8.614 8.627 8.425 8.476 806,361 -0.14(-1.60%)
Dec 20, 2006 8.720 8.736 8.566 8.614 380,565 -0.06(-0.67%)
Dec 19, 2006 8.604 8.675 8.591 8.672 389,611 +0.10(+1.16%)
Dec 18, 2006 8.623 8.652 8.559 8.572 473,211 -0.00(-0.04%)
Dec 15, 2006 8.495 8.601 8.486 8.575 281,680 +0.07(+0.79%)
Dec 14, 2006 8.457 8.537 8.364 8.508 510,019 +0.08(+0.99%)
Dec 13, 2006 8.447 8.482 8.338 8.425 413,942 +0.03(+0.31%)
Dec 12, 2006 8.229 8.399 8.229 8.399 512,827 +0.12(+1.47%)
Dec 11, 2006 8.194 8.303 8.194 8.277 290,726 +0.10(+1.22%)
Dec 08, 2006 8.220 8.229 8.130 8.178 428,603 -0.00(-0.04%)
Dec 07, 2006 8.207 8.252 8.120 8.181 543,085 +0.02(+0.20%)
Dec 06, 2006 8.319 8.319 8.130 8.165 676,283 -0.11(-1.28%)
Dec 05, 2006 8.287 8.319 8.239 8.271 610,152 +0.05(+0.58%)
Dec 04, 2006 8.139 8.245 8.130 8.223 611,088 +0.09(+1.14%)
Dec 01, 2006 8.098 8.162 8.075 8.130 429,539 +0.06(+0.71%)
Nov 30, 2006 7.970 8.091 7.966 8.072 675,971 +0.12(+1.45%)
Nov 29, 2006 7.941 7.998 7.924 7.957 511,579 +0.09(+1.18%)
Nov 28, 2006 7.790 7.877 7.764 7.864 438,897 +0.09(+1.20%)
Nov 27, 2006 7.793 7.803 7.713 7.771 966,698 -0.03(-0.41%)
Nov 24, 2006 7.809 7.816 7.774 7.803 270,139 +0.01(+0.12%)
Nov 22, 2006 7.752 7.816 7.742 7.793 930,513 +0.04(+0.58%)
Nov 21, 2006 7.726 7.768 7.681 7.748 812,600 +0.02(+0.21%)
Nov 20, 2006 7.780 7.780 7.694 7.732 805,114 -0.08(-0.99%)
Nov 17, 2006 7.822 7.832 7.780 7.809 588,628 +0.01(+0.08%)
Nov 16, 2006 7.790 7.844 7.761 7.803 471,651 +0.03(+0.33%)
Nov 15, 2006 7.764 7.819 7.745 7.777 724,010 +0.02(+0.25%)
Nov 14, 2006 7.726 7.784 7.707 7.758 695,623 +0.05(+0.62%)
Nov 13, 2006 7.687 7.774 7.684 7.710 514,387 +0.02(+0.21%)
Nov 10, 2006 7.742 7.748 7.649 7.694 601,418 +0.00(+0.00%)
Nov 09, 2006 7.719 7.748 7.678 7.694 796,379 +0.00(+0.00%)
Nov 08, 2006 7.675 7.710 7.630 7.694 570,224 -0.03(-0.37%)
Nov 07, 2006 7.758 7.758 7.675 7.723 523,433 -0.00(-0.04%)
Nov 06, 2006 7.675 7.771 7.675 7.726 508,148 +0.05(+0.67%)
Nov 03, 2006 7.755 7.758 7.646 7.675 486,936 -0.05(-0.66%)
Nov 02, 2006 7.886 7.886 7.623 7.726 733,992 -0.16(-2.03%)
Nov 01, 2006 7.909 7.979 7.857 7.886 388,363 -0.03(-0.36%)
Oct 31, 2006 7.921 7.989 7.854 7.915 582,077 +0.01(+0.16%)
Oct 30, 2006 7.998 8.011 7.867 7.902 562,737 -0.05(-0.60%)
Oct 27, 2006 8.005 8.008 7.912 7.950 446,696 +0.00(+0.00%)
Oct 26, 2006 7.912 7.950 7.838 7.950 634,171 +0.07(+0.94%)
Oct 25, 2006 7.970 7.970 7.838 7.877 651,952 -0.04(-0.45%)
Oct 24, 2006 7.947 7.950 7.877 7.912 631,364 -0.03(-0.32%)
Oct 23, 2006 7.973 8.014 7.886 7.937 476,954 +0.00(+0.04%)
Oct 20, 2006 7.864 7.957 7.864 7.934 322,544 +0.08(+1.06%)
Oct 19, 2006 7.934 7.982 7.758 7.851 551,507 -0.11(-1.41%)
Oct 18, 2006 7.864 7.982 7.838 7.963 389,611 +0.10(+1.31%)
Oct 17, 2006 7.873 7.877 7.774 7.861 502,845 -0.00(-0.04%)
Oct 16, 2006 7.796 7.864 7.758 7.864 427,980 +0.08(+1.03%)
Oct 13, 2006 7.838 7.851 7.761 7.784 464,788 -0.03(-0.41%)
Oct 12, 2006 7.806 7.854 7.758 7.816 565,545 +0.02(+0.21%)
Oct 11, 2006 7.803 7.812 7.745 7.800 394,914 +0.03(+0.37%)
Oct 10, 2006 7.755 7.838 7.726 7.771 454,806 +0.05(+0.62%)
Oct 09, 2006 7.771 7.803 7.707 7.723 410,199 -0.06(-0.82%)
Oct 06, 2006 7.780 7.812 7.732 7.787 358,729 +0.04(+0.50%)
Oct 05, 2006 7.652 7.755 7.639 7.748 450,439 +0.11(+1.43%)
Oct 04, 2006 7.591 7.694 7.591 7.639 464,476 -0.00(-0.04%)
Oct 03, 2006 7.643 7.662 7.610 7.643 625,437 -0.03(-0.42%)
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.