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 (%)
Apr 30, 2004 5.510 5.578 5.418 5.530 578,359 -0.01(-0.23%)
Apr 29, 2004 5.498 5.543 5.488 5.543 506,610 +0.03(+0.46%)
Apr 28, 2004 5.546 5.594 5.482 5.517 656,347 -0.16(-2.77%)
Apr 27, 2004 5.690 5.719 5.434 5.674 1,282,435 -0.05(-0.84%)
Apr 26, 2004 5.754 5.802 5.610 5.722 748,997 +0.00(+0.00%)
Apr 23, 2004 5.684 5.812 5.674 5.722 413,648 -0.02(-0.34%)
Apr 22, 2004 5.735 5.796 5.610 5.741 917,139 -0.11(-1.86%)
Apr 21, 2004 5.882 5.946 5.802 5.850 505,674 -0.05(-0.92%)
Apr 20, 2004 6.007 6.052 5.866 5.905 381,829 -0.10(-1.71%)
Apr 19, 2004 5.930 6.055 5.905 6.007 365,295 +0.01(+0.21%)
Apr 16, 2004 5.764 5.995 5.741 5.995 391,187 +0.29(+5.06%)
Apr 15, 2004 5.751 5.770 5.597 5.706 623,280 -0.00(-0.06%)
Apr 14, 2004 5.825 5.863 5.642 5.709 1,102,126 -0.28(-4.61%)
Apr 13, 2004 6.158 6.168 5.962 5.985 672,568 -0.20(-3.16%)
Apr 12, 2004 6.225 6.248 6.171 6.180 284,188 -0.05(-0.77%)
Apr 08, 2004 6.184 6.248 6.177 6.229 159,407 +0.03(+0.52%)
Apr 07, 2004 6.190 6.245 6.174 6.196 186,547 -0.02(-0.36%)
Apr 06, 2004 6.219 6.235 6.187 6.219 295,418 +0.03(+0.52%)
Apr 05, 2004 6.280 6.283 6.180 6.187 329,733 -0.13(-1.98%)
Apr 02, 2004 6.305 6.312 6.219 6.312 300,721 +0.04(+0.72%)
Apr 01, 2004 6.206 6.267 6.206 6.267 321,310 +0.03(+0.41%)
Mar 31, 2004 6.219 6.245 6.174 6.241 479,470 +0.05(+0.88%)
Mar 30, 2004 6.171 6.225 6.171 6.187 254,552 -0.05(-0.77%)
Mar 29, 2004 6.248 6.248 6.158 6.235 318,815 +0.03(+0.41%)
Mar 26, 2004 6.187 6.219 6.142 6.209 252,369 +0.02(+0.36%)
Mar 25, 2004 6.222 6.245 6.142 6.187 499,435 -0.06(-0.97%)
Mar 24, 2004 6.293 6.293 6.209 6.248 355,625 -0.06(-0.92%)
Mar 23, 2004 6.257 6.347 6.251 6.305 311,328 +0.05(+0.82%)
Mar 22, 2004 6.347 6.376 6.248 6.254 374,030 -0.04(-0.71%)
Mar 19, 2004 6.344 6.376 6.299 6.299 237,083 -0.04(-0.71%)
Mar 18, 2004 6.283 6.344 6.251 6.344 338,156 +0.06(+0.97%)
Mar 17, 2004 6.318 6.318 6.261 6.283 223,045 -0.05(-0.76%)
Mar 16, 2004 6.331 6.344 6.264 6.331 187,795 +0.04(+0.66%)
Mar 15, 2004 6.334 6.370 6.261 6.289 242,386 -0.06(-0.96%)
Mar 12, 2004 6.373 6.373 6.347 6.350 200,585 -0.02(-0.35%)
Mar 11, 2004 6.338 6.376 6.331 6.373 168,454 +0.01(+0.10%)
Mar 10, 2004 6.331 6.366 6.331 6.366 222,421 +0.03(+0.46%)
Mar 09, 2004 6.347 6.376 6.331 6.338 486,021 -0.09(-1.40%)
Mar 08, 2004 6.443 6.450 6.411 6.427 193,722 -0.01(-0.20%)
Mar 05, 2004 6.443 6.443 6.414 6.440 136,323 -0.00(-0.05%)
Mar 04, 2004 6.411 6.443 6.411 6.443 178,436 +0.02(+0.30%)
Mar 03, 2004 6.418 6.424 6.411 6.424 204,016 +0.01(+0.10%)
Mar 02, 2004 6.418 6.418 6.411 6.418 318,815 +0.00(+0.00%)
Mar 01, 2004 6.411 6.418 6.411 6.418 252,993 -0.00(-0.05%)
Feb 27, 2004 6.418 6.427 6.411 6.421 152,232 +0.00(+0.05%)
Feb 26, 2004 6.411 6.418 6.411 6.418 107,623 +0.01(+0.10%)
Feb 25, 2004 6.418 6.443 6.411 6.411 147,865 -0.02(-0.25%)
Feb 24, 2004 6.424 6.430 6.411 6.427 375,902 +0.01(+0.20%)
Feb 23, 2004 6.424 6.459 6.411 6.414 353,129 -0.02(-0.25%)
Feb 20, 2004 6.466 6.472 6.430 6.430 205,264 -0.04(-0.55%)
Feb 19, 2004 6.459 6.466 6.434 6.466 124,156 +0.04(+0.55%)
Feb 18, 2004 6.491 6.491 6.427 6.430 167,206 -0.06(-0.94%)
Feb 17, 2004 6.466 6.495 6.437 6.491 131,331 +0.05(+0.85%)
Feb 13, 2004 6.501 6.507 6.427 6.437 298,850 -0.04(-0.59%)
Feb 12, 2004 6.472 6.488 6.437 6.475 269,526 +0.02(+0.25%)
Feb 11, 2004 6.469 6.488 6.430 6.459 229,908 +0.01(+0.10%)
Feb 10, 2004 6.469 6.485 6.411 6.453 238,643 -0.02(-0.35%)
Feb 09, 2004 6.504 6.504 6.430 6.475 273,582 -0.03(-0.39%)
Feb 06, 2004 6.475 6.501 6.424 6.501 247,378 +0.04(+0.70%)
Feb 05, 2004 6.414 6.475 6.414 6.456 166,894 +0.02(+0.30%)
Feb 04, 2004 6.414 6.440 6.411 6.437 157,223 +0.03(+0.40%)
Feb 03, 2004 6.411 6.414 6.411 6.411 183,739 -0.00(-0.05%)
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.