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 )

18.95 -0.17 (-0.89%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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, 2010 4.605 4.624 4.521 4.550 810,641 -0.04(-0.97%)
Apr 29, 2010 4.605 4.637 4.579 4.595 920,426 +0.02(+0.49%)
Apr 28, 2010 4.611 4.640 4.560 4.573 673,859 -0.03(-0.69%)
Apr 27, 2010 4.681 4.697 4.585 4.605 1,101,040 -0.09(-1.98%)
Apr 26, 2010 4.704 4.723 4.681 4.697 679,353 +0.01(+0.14%)
Apr 23, 2010 4.675 4.691 4.649 4.691 535,224 +0.02(+0.34%)
Apr 22, 2010 4.646 4.675 4.627 4.675 578,525 +0.02(+0.34%)
Apr 21, 2010 4.659 4.685 4.638 4.659 651,187 +0.00(+0.02%)
Apr 20, 2010 4.614 4.661 4.614 4.658 854,046 +0.06(+1.38%)
Apr 19, 2010 4.604 4.620 4.563 4.595 537,563 -0.03(-0.62%)
Apr 16, 2010 4.645 4.671 4.569 4.623 837,098 -0.06(-1.29%)
Apr 15, 2010 4.696 4.703 4.664 4.684 653,100 -0.01(-0.20%)
Apr 14, 2010 4.690 4.696 4.661 4.693 562,568 +0.03(+0.68%)
Apr 13, 2010 4.661 4.664 4.623 4.661 741,961 +0.02(+0.34%)
Apr 12, 2010 4.607 4.655 4.607 4.645 790,866 +0.04(+0.84%)
Apr 09, 2010 4.569 4.607 4.561 4.607 486,956 +0.05(+1.10%)
Apr 08, 2010 4.553 4.556 4.502 4.556 683,609 +0.01(+0.14%)
Apr 07, 2010 4.547 4.571 4.528 4.550 813,749 +0.02(+0.35%)
Apr 06, 2010 4.467 4.537 4.461 4.534 676,509 +0.05(+1.21%)
Apr 05, 2010 4.448 4.515 4.445 4.480 914,000 +0.03(+0.71%)
Apr 01, 2010 4.439 4.448 4.448 4.448 739,277 +0.03(+0.79%)
Mar 31, 2010 4.423 4.436 4.391 4.413 851,260 -0.01(-0.29%)
Mar 30, 2010 4.407 4.445 4.398 4.426 781,883 +0.02(+0.43%)
Mar 29, 2010 4.404 4.436 4.391 4.407 736,167 +0.00(+0.07%)
Mar 26, 2010 4.433 4.467 4.388 4.404 699,446 -0.02(-0.43%)
Mar 25, 2010 4.499 4.525 4.423 4.423 1,156,649 -0.06(-1.42%)
Mar 24, 2010 4.429 4.490 4.429 4.487 667,952 -0.00(-0.08%)
Mar 23, 2010 4.452 4.493 4.448 4.490 545,551 +0.03(+0.72%)
Mar 22, 2010 4.448 4.480 4.429 4.458 501,034 -0.00(-0.05%)
Mar 19, 2010 4.514 4.517 4.419 4.460 813,661 -0.05(-1.05%)
Mar 18, 2010 4.523 4.523 4.498 4.507 673,433 -0.01(-0.14%)
Mar 17, 2010 4.489 4.526 4.489 4.514 921,886 +0.03(+0.70%)
Mar 16, 2010 4.435 4.495 4.432 4.482 1,178,790 +0.05(+1.21%)
Mar 15, 2010 4.407 4.429 4.403 4.429 600,551 -0.03(-0.71%)
Mar 12, 2010 4.476 4.479 4.448 4.460 655,686 +0.00(+0.00%)
Mar 11, 2010 4.422 4.460 4.413 4.460 1,016,937 +0.02(+0.50%)
Mar 10, 2010 4.403 4.457 4.397 4.438 938,844 +0.04(+0.86%)
Mar 09, 2010 4.343 4.400 4.343 4.400 830,708 +0.04(+1.01%)
Mar 08, 2010 4.337 4.365 4.325 4.356 662,870 +0.03(+0.66%)
Mar 05, 2010 4.258 4.328 4.249 4.328 678,629 +0.10(+2.39%)
Mar 04, 2010 4.236 4.265 4.224 4.227 876,459 +0.00(+0.07%)
Mar 03, 2010 4.239 4.299 4.224 4.224 891,701 -0.02(-0.37%)
Mar 02, 2010 4.239 4.277 4.211 4.239 704,182 +0.02(+0.45%)
Mar 01, 2010 4.179 4.224 4.173 4.220 725,210 +0.06(+1.36%)
Feb 26, 2010 4.142 4.170 4.101 4.164 659,433 +0.04(+1.07%)
Feb 25, 2010 4.082 4.119 4.044 4.119 747,241 +0.01(+0.15%)
Feb 24, 2010 4.085 4.148 4.085 4.113 547,671 +0.03(+0.71%)
Feb 23, 2010 4.101 4.119 4.075 4.084 815,364 -0.03(-0.71%)
Feb 22, 2010 4.138 4.145 4.104 4.113 1,001,974 -0.03(-0.84%)
Feb 19, 2010 4.119 4.192 4.104 4.148 750,176 -0.01(-0.15%)
Feb 18, 2010 4.148 4.176 4.115 4.154 700,460 +0.02(+0.38%)
Feb 17, 2010 4.116 4.172 4.097 4.138 587,949 +0.07(+1.81%)
Feb 16, 2010 4.040 4.071 4.024 4.065 578,045 +0.06(+1.56%)
Feb 12, 2010 3.990 4.002 4.002 4.002 581,605 -0.00(-0.08%)
Feb 11, 2010 3.927 4.007 3.915 4.005 686,208 +0.08(+2.07%)
Feb 10, 2010 3.905 3.932 3.868 3.924 519,239 +0.02(+0.48%)
Feb 09, 2010 3.933 3.959 3.858 3.905 1,349,024 +0.03(+0.65%)
Feb 08, 2010 3.933 3.933 3.852 3.880 716,684 -0.04(-0.96%)
Feb 05, 2010 4.012 4.024 3.771 3.918 2,099,240 -0.11(-2.79%)
Feb 04, 2010 4.128 4.165 4.030 4.030 871,024 -0.15(-3.59%)
Feb 03, 2010 4.184 4.211 4.159 4.181 582,311 -0.01(-0.30%)
Feb 02, 2010 4.109 4.196 4.109 4.193 653,267 +0.09(+2.21%)
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.