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 (%)
Aug 31, 2010 4.331 4.365 4.309 4.331 4,284 +0.01(+0.31%)
Aug 30, 2010 4.382 4.382 4.318 4.318 522,683 -0.05(-1.15%)
Aug 27, 2010 4.369 4.372 4.277 4.369 377,441 +0.05(+1.25%)
Aug 26, 2010 4.352 4.362 4.291 4.315 644,966 -0.02(-0.47%)
Aug 25, 2010 4.315 4.338 4.281 4.335 645,838 +0.00(+0.08%)
Aug 24, 2010 4.291 4.383 4.277 4.331 921,688 -0.04(-0.93%)
Aug 23, 2010 4.433 4.440 4.372 4.372 528,965 -0.04(-0.84%)
Aug 20, 2010 4.423 4.423 4.376 4.409 475,401 -0.02(-0.36%)
Aug 19, 2010 4.503 4.509 4.395 4.425 608,984 -0.08(-1.86%)
Aug 18, 2010 4.479 4.519 4.439 4.509 703,503 +0.05(+1.13%)
Aug 17, 2010 4.422 4.476 4.419 4.459 527,054 +0.07(+1.61%)
Aug 16, 2010 4.372 4.409 4.362 4.388 377,963 +0.01(+0.31%)
Aug 13, 2010 4.375 4.402 4.365 4.375 492,175 +0.02(+0.39%)
Aug 12, 2010 4.368 4.388 4.345 4.358 684,716 -0.04(-0.99%)
Aug 11, 2010 4.479 4.479 4.398 4.402 714,502 -0.14(-3.03%)
Aug 10, 2010 4.563 4.563 4.503 4.540 416,362 -0.04(-0.81%)
Aug 09, 2010 4.563 4.593 4.553 4.576 470,713 +0.02(+0.52%)
Aug 06, 2010 4.553 4.566 4.498 4.553 680,534 +0.02(+0.52%)
Aug 05, 2010 4.516 4.566 4.506 4.529 498,084 -0.01(-0.30%)
Aug 04, 2010 4.506 4.560 4.492 4.543 641,501 +0.04(+0.82%)
Aug 03, 2010 4.482 4.509 4.456 4.506 394,853 +0.02(+0.37%)
Aug 02, 2010 4.459 4.516 4.456 4.489 868,268 +0.06(+1.44%)
Jul 30, 2010 4.425 4.432 4.331 4.425 631,488 +0.05(+1.07%)
Jul 29, 2010 4.412 4.429 4.338 4.378 625,945 -0.01(-0.23%)
Jul 28, 2010 4.395 4.425 4.378 4.388 372,477 -0.03(-0.76%)
Jul 27, 2010 4.392 4.432 4.392 4.422 562,064 +0.04(+0.84%)
Jul 26, 2010 4.338 4.385 4.331 4.385 528,010 +0.04(+1.01%)
Jul 23, 2010 4.298 4.341 4.281 4.341 605,839 +0.04(+1.02%)
Jul 22, 2010 4.257 4.308 4.257 4.298 540,804 +0.09(+2.15%)
Jul 21, 2010 4.257 4.261 4.180 4.207 699,741 -0.03(-0.61%)
Jul 20, 2010 4.163 4.240 4.157 4.233 577,592 +0.03(+0.63%)
Jul 19, 2010 4.200 4.220 4.157 4.206 577,304 +0.04(+0.96%)
Jul 16, 2010 4.167 4.250 4.140 4.167 840,378 -0.08(-1.96%)
Jul 15, 2010 4.263 4.263 4.203 4.250 549,447 -0.02(-0.36%)
Jul 14, 2010 4.260 4.276 4.226 4.265 524,853 +0.00(+0.05%)
Jul 13, 2010 4.220 4.283 4.220 4.263 609,809 +0.08(+1.91%)
Jul 12, 2010 4.186 4.206 4.166 4.183 403,642 -0.01(-0.32%)
Jul 09, 2010 4.196 4.196 4.120 4.196 403,438 +0.06(+1.45%)
Jul 08, 2010 4.110 4.137 4.070 4.137 570,993 +0.06(+1.47%)
Jul 07, 2010 3.963 4.080 3.947 4.077 441,474 +0.12(+3.12%)
Jul 06, 2010 3.920 3.990 3.908 3.953 848,944 +0.09(+2.24%)
Jul 02, 2010 3.867 3.930 3.820 3.867 962,559 -0.03(-0.85%)
Jul 01, 2010 3.980 3.992 3.880 3.900 634,373 -0.07(-1.84%)
Jun 30, 2010 4.010 4.043 3.964 3.973 588,014 -0.03(-0.67%)
Jun 29, 2010 4.083 4.083 3.963 4.000 954,993 -0.13(-3.22%)
Jun 25, 2010 4.133 4.163 4.097 4.133 414,649 +0.02(+0.49%)
Jun 24, 2010 4.133 4.170 4.103 4.113 512,432 -0.04(-0.88%)
Jun 23, 2010 4.160 4.200 4.100 4.150 585,945 +0.01(+0.32%)
Jun 22, 2010 4.210 4.233 4.137 4.137 563,724 -0.08(-1.90%)
Jun 21, 2010 4.356 4.356 4.193 4.216 876,336 -0.06(-1.31%)
Jun 18, 2010 4.272 4.309 4.255 4.272 515,080 +0.01(+0.31%)
Jun 17, 2010 4.289 4.299 4.219 4.259 700,411 -0.03(-0.62%)
Jun 16, 2010 4.269 4.322 4.256 4.285 586,926 +0.00(+0.05%)
Jun 15, 2010 4.200 4.292 4.200 4.283 602,143 +0.09(+2.23%)
Jun 14, 2010 4.203 4.259 4.186 4.190 489,485 +0.04(+1.04%)
Jun 11, 2010 4.081 4.153 4.077 4.147 392,016 +0.04(+0.97%)
Jun 10, 2010 4.064 4.114 4.051 4.107 489,376 +0.12(+3.07%)
Jun 09, 2010 3.998 4.076 3.968 3.985 385,204 +0.00(+0.00%)
Jun 08, 2010 3.958 3.998 3.922 3.985 868,194 +0.03(+0.75%)
Jun 07, 2010 4.048 4.074 3.948 3.955 600,963 -0.07(-1.80%)
Jun 04, 2010 4.028 4.122 4.011 4.028 465,678 -0.13(-3.10%)
Jun 03, 2010 4.153 4.190 4.137 4.157 557,790 +0.02(+0.40%)
Jun 02, 2010 4.087 4.153 4.069 4.140 454,060 +0.06(+1.46%)
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.