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 )

18.49 -0.01 (-0.05%)
Official Closing Price Updated: 4:10 PM EDT, Jun 10, 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 (%)
Mar 29, 2019 10.50 10.50 10.42 10.44 221,093 +0.03(+0.26%)
Mar 28, 2019 10.40 10.42 10.34 10.42 183,397 +0.04(+0.39%)
Mar 27, 2019 10.43 10.44 10.31 10.38 218,449 -0.03(-0.26%)
Mar 26, 2019 10.44 10.49 10.36 10.40 123,608 +0.07(+0.65%)
Mar 25, 2019 10.47 10.47 10.31 10.34 313,412 -0.16(-1.54%)
Mar 22, 2019 10.66 10.66 10.44 10.50 332,383 -0.17(-1.64%)
Mar 21, 2019 10.56 10.68 10.54 10.67 154,146 +0.10(+0.95%)
Mar 20, 2019 10.61 10.61 10.51 10.57 222,475 -0.03(-0.24%)
Mar 19, 2019 10.60 10.63 10.55 10.60 311,258 +0.07(+0.70%)
Mar 18, 2019 10.46 10.56 10.43 10.52 244,159 +0.08(+0.77%)
Mar 15, 2019 10.40 10.48 10.38 10.44 232,863 +0.04(+0.39%)
Mar 14, 2019 10.38 10.40 10.36 10.40 185,952 +0.04(+0.39%)
Mar 13, 2019 10.30 10.37 10.26 10.36 206,770 +0.11(+1.11%)
Mar 12, 2019 10.25 10.32 10.25 10.25 215,972 +0.01(+0.13%)
Mar 11, 2019 10.08 10.26 10.08 10.24 253,475 +0.17(+1.73%)
Mar 08, 2019 10.17 10.17 9.977 10.06 393,097 -0.15(-1.44%)
Mar 07, 2019 10.30 10.31 10.16 10.21 270,205 -0.11(-1.10%)
Mar 06, 2019 10.41 10.41 10.32 10.32 213,272 -0.09(-0.90%)
Mar 05, 2019 10.44 10.46 10.36 10.42 246,839 -0.02(-0.19%)
Mar 04, 2019 10.47 10.50 10.37 10.44 199,723 +0.01(+0.06%)
Mar 01, 2019 10.40 10.46 10.37 10.43 196,773 +0.07(+0.64%)
Feb 28, 2019 10.36 10.38 10.32 10.36 220,463 +0.02(+0.19%)
Feb 27, 2019 10.39 10.39 10.29 10.34 217,277 -0.05(-0.45%)
Feb 26, 2019 10.30 10.39 10.28 10.39 227,371 +0.11(+1.11%)
Feb 25, 2019 10.30 10.36 10.28 10.28 186,659 +0.01(+0.13%)
Feb 22, 2019 10.28 10.29 10.24 10.26 211,598 +0.02(+0.20%)
Feb 21, 2019 10.28 10.32 10.21 10.24 196,665 -0.04(-0.39%)
Feb 20, 2019 10.34 10.36 10.28 10.28 174,374 -0.04(-0.37%)
Feb 19, 2019 10.22 10.34 10.22 10.32 208,895 +0.09(+0.91%)
Feb 15, 2019 10.18 10.24 10.16 10.23 129,941 +0.11(+1.05%)
Feb 14, 2019 10.06 10.15 10.04 10.12 234,838 +0.01(+0.13%)
Feb 13, 2019 10.14 10.18 10.09 10.11 245,992 +0.01(+0.07%)
Feb 12, 2019 9.990 10.12 9.964 10.10 321,703 +0.17(+1.67%)
Feb 11, 2019 9.951 10.01 9.878 9.937 275,382 -0.01(-0.07%)
Feb 08, 2019 9.937 9.951 9.904 9.944 226,568 -0.04(-0.40%)
Feb 07, 2019 10.09 10.09 9.971 9.984 300,792 -0.15(-1.44%)
Feb 06, 2019 10.10 10.14 10.08 10.13 272,072 +0.03(+0.26%)
Feb 05, 2019 10.04 10.11 10.04 10.10 281,754 +0.09(+0.93%)
Feb 04, 2019 9.957 10.03 9.944 10.01 282,209 +0.03(+0.27%)
Feb 01, 2019 9.977 10.06 9.957 9.984 259,430 -0.01(-0.13%)
Jan 31, 2019 9.917 10.03 9.891 9.997 368,809 +0.09(+0.94%)
Jan 30, 2019 9.765 9.904 9.725 9.904 246,163 +0.19(+1.91%)
Jan 29, 2019 9.705 9.758 9.669 9.718 199,905 +0.05(+0.55%)
Jan 28, 2019 9.665 9.701 9.639 9.665 238,744 -0.07(-0.75%)
Jan 25, 2019 9.699 9.752 9.699 9.738 277,972 +0.09(+0.89%)
Jan 24, 2019 9.639 9.681 9.599 9.652 165,918 +0.01(+0.07%)
Jan 23, 2019 9.679 9.725 9.586 9.645 341,083 -0.00(-0.05%)
Jan 22, 2019 9.650 9.723 9.571 9.650 460,440 -0.09(-0.88%)
Jan 18, 2019 9.729 9.809 9.683 9.736 471,966 +0.05(+0.54%)
Jan 17, 2019 9.591 9.683 9.571 9.683 265,776 +0.08(+0.82%)
Jan 16, 2019 9.558 9.651 9.558 9.604 303,931 +0.05(+0.48%)
Jan 15, 2019 9.486 9.565 9.473 9.558 264,923 +0.09(+0.97%)
Jan 14, 2019 9.426 9.479 9.420 9.466 269,978 -0.05(-0.48%)
Jan 11, 2019 9.446 9.552 9.446 9.512 363,424 +0.01(+0.07%)
Jan 10, 2019 9.420 9.538 9.407 9.506 368,330 +0.03(+0.35%)
Jan 09, 2019 9.426 9.555 9.394 9.473 411,824 +0.11(+1.13%)
Jan 08, 2019 9.288 9.420 9.275 9.367 289,825 +0.13(+1.35%)
Jan 07, 2019 9.084 9.288 9.084 9.242 425,598 +0.17(+1.89%)
Jan 04, 2019 8.946 9.156 8.946 9.071 371,014 +0.16(+1.85%)
Jan 03, 2019 9.071 9.096 8.899 8.906 406,355 -0.19(-2.10%)
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.