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 (%)
Feb 28, 2013 6.450 6.521 6.437 6.445 662,033 +0.02(+0.26%)
Feb 27, 2013 6.348 6.437 6.348 6.428 701,958 +0.05(+0.86%)
Feb 26, 2013 6.344 6.403 6.316 6.374 497,737 +0.06(+0.94%)
Feb 25, 2013 6.420 6.462 6.314 6.314 669,522 -0.08(-1.19%)
Feb 22, 2013 6.424 6.441 6.352 6.390 532,313 -0.02(-0.33%)
Feb 21, 2013 6.589 6.589 6.395 6.412 572,339 -0.05(-0.75%)
Feb 20, 2013 6.526 6.576 6.450 6.460 715,271 -0.05(-0.81%)
Feb 19, 2013 6.534 6.555 6.471 6.513 770,332 -0.02(-0.24%)
Feb 15, 2013 6.655 6.659 6.508 6.529 730,588 -0.10(-1.52%)
Feb 14, 2013 6.613 6.646 6.588 6.629 863,776 -0.00(-0.06%)
Feb 13, 2013 6.554 6.663 6.529 6.634 1,016,533 +0.08(+1.22%)
Feb 12, 2013 6.491 6.567 6.483 6.554 718,007 +0.06(+0.97%)
Feb 11, 2013 6.520 6.571 6.491 6.491 844,724 -0.02(-0.32%)
Feb 08, 2013 6.483 6.529 6.470 6.512 621,347 +0.01(+0.19%)
Feb 07, 2013 6.462 6.499 6.403 6.499 610,153 +0.04(+0.65%)
Feb 06, 2013 6.361 6.470 6.353 6.457 478,472 +0.12(+1.92%)
Feb 04, 2013 6.420 6.420 6.319 6.336 445,663 -0.09(-1.44%)
Feb 01, 2013 6.449 6.495 6.428 6.428 876,810 -0.02(-0.26%)
Jan 31, 2013 6.483 6.483 6.428 6.445 510,315 -0.04(-0.58%)
Jan 30, 2013 6.487 6.491 6.445 6.483 557,528 -0.01(-0.13%)
Jan 29, 2013 6.495 6.499 6.420 6.491 863,480 +0.00(+0.00%)
Jan 28, 2013 6.529 6.554 6.462 6.491 972,904 -0.04(-0.58%)
Jan 25, 2013 6.420 6.529 6.411 6.529 990,105 +0.13(+2.03%)
Jan 24, 2013 6.344 6.420 6.336 6.399 899,373 +0.07(+1.13%)
Jan 23, 2013 6.374 6.378 6.298 6.327 795,073 -0.02(-0.33%)
Jan 22, 2013 6.399 6.432 6.319 6.348 1,229,423 -0.06(-0.92%)
Jan 18, 2013 6.327 6.441 6.311 6.407 1,343,235 +0.09(+1.46%)
Jan 17, 2013 6.235 6.340 6.206 6.315 921,630 +0.10(+1.62%)
Jan 16, 2013 6.147 6.222 6.118 6.214 903,181 +0.07(+1.09%)
Jan 15, 2013 6.206 6.206 6.113 6.147 726,801 -0.07(-1.08%)
Jan 14, 2013 6.227 6.235 6.181 6.214 852,486 -0.01(-0.20%)
Jan 11, 2013 6.210 6.235 6.147 6.227 979,563 +0.03(+0.41%)
Jan 10, 2013 6.076 6.202 6.063 6.202 1,338,578 +0.16(+2.64%)
Jan 09, 2013 5.979 6.055 5.971 6.042 947,832 +0.09(+1.48%)
Jan 08, 2013 5.958 5.975 5.929 5.954 451,938 +0.00(+0.00%)
Jan 07, 2013 5.895 5.967 5.891 5.954 798,748 +0.03(+0.42%)
Jan 04, 2013 5.862 5.937 5.857 5.929 576,489 +0.07(+1.15%)
Jan 03, 2013 5.820 5.874 5.811 5.862 603,697 +0.01(+0.14%)
Jan 02, 2013 5.807 5.853 5.698 5.853 623,383 +0.16(+2.72%)
Dec 31, 2012 5.627 5.698 5.597 5.698 815,683 +0.09(+1.57%)
Dec 28, 2012 5.660 5.669 5.610 5.610 634,487 -0.09(-1.55%)
Dec 27, 2012 5.690 5.715 5.643 5.698 496,985 +0.02(+0.39%)
Dec 26, 2012 5.663 5.701 5.651 5.676 421,064 -0.00(-0.07%)
Dec 24, 2012 5.697 5.734 5.643 5.680 322,253 -0.04(-0.66%)
Dec 21, 2012 5.693 5.718 5.663 5.718 621,121 -0.03(-0.51%)
Dec 20, 2012 5.768 5.772 5.726 5.747 557,132 -0.01(-0.20%)
Dec 19, 2012 5.738 5.758 5.721 5.758 595,735 +0.04(+0.72%)
Dec 18, 2012 5.659 5.725 5.659 5.717 485,395 +0.05(+0.80%)
Dec 17, 2012 5.667 5.713 5.647 5.671 727,385 -0.00(-0.07%)
Dec 14, 2012 5.626 5.680 5.618 5.676 399,389 +0.03(+0.59%)
Dec 13, 2012 5.667 5.671 5.626 5.642 649,496 -0.02(-0.36%)
Dec 12, 2012 5.696 5.700 5.651 5.663 714,977 -0.00(-0.07%)
Dec 11, 2012 5.671 5.700 5.651 5.667 445,738 +0.01(+0.15%)
Dec 10, 2012 5.638 5.667 5.622 5.659 524,663 +0.01(+0.22%)
Dec 07, 2012 5.659 5.713 5.622 5.647 438,011 +0.00(+0.00%)
Dec 06, 2012 5.622 5.663 5.605 5.647 575,385 +0.01(+0.15%)
Dec 05, 2012 5.729 5.729 5.630 5.638 380,791 -0.02(-0.44%)
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.