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 (%)
Sep 28, 2007 8.960 8.966 8.858 8.890 322,544 -0.04(-0.43%)
Sep 27, 2007 8.941 8.944 8.886 8.928 271,698 +0.04(+0.47%)
Sep 26, 2007 8.877 8.925 8.845 8.886 266,083 +0.06(+0.65%)
Sep 25, 2007 8.752 8.838 8.723 8.829 488,184 +0.06(+0.73%)
Sep 24, 2007 8.797 8.906 8.742 8.765 389,065 -0.08(-0.91%)
Sep 21, 2007 8.704 8.845 8.704 8.845 464,164 +0.13(+1.51%)
Sep 20, 2007 8.672 8.813 8.668 8.713 252,670 -0.04(-0.44%)
Sep 19, 2007 8.691 8.771 8.659 8.752 380,253 +0.10(+1.15%)
Sep 18, 2007 8.444 8.681 8.444 8.652 318,489 +0.24(+2.82%)
Sep 17, 2007 8.486 8.486 8.412 8.415 195,273 -0.10(-1.13%)
Sep 14, 2007 8.393 8.511 8.329 8.511 255,477 +0.08(+0.91%)
Sep 13, 2007 8.479 8.521 8.422 8.434 328,471 +0.04(+0.42%)
Sep 12, 2007 8.425 8.486 8.383 8.399 382,748 +0.02(+0.23%)
Sep 11, 2007 8.268 8.399 8.255 8.380 324,104 +0.16(+1.99%)
Sep 10, 2007 8.258 8.325 8.155 8.216 381,189 -0.06(-0.70%)
Sep 07, 2007 8.322 8.335 8.220 8.274 333,774 -0.13(-1.53%)
Sep 06, 2007 8.373 8.450 8.354 8.402 351,555 +0.04(+0.51%)
Sep 05, 2007 8.383 8.396 8.306 8.360 371,207 -0.05(-0.55%)
Sep 04, 2007 8.377 8.460 8.345 8.405 428,915 +0.07(+0.81%)
Aug 31, 2007 8.425 8.425 8.271 8.338 335,334 +0.11(+1.32%)
Aug 30, 2007 8.204 8.277 8.188 8.229 356,858 +0.00(+0.04%)
Aug 29, 2007 8.191 8.252 8.133 8.226 454,806 +0.10(+1.22%)
Aug 28, 2007 8.268 8.277 8.066 8.127 442,329 -0.18(-2.20%)
Aug 27, 2007 8.412 8.422 8.280 8.309 319,425 -0.06(-0.77%)
Aug 24, 2007 8.207 8.543 8.197 8.373 602,977 +0.11(+1.28%)
Aug 23, 2007 8.319 8.319 8.213 8.268 428,292 -0.02(-0.19%)
Aug 22, 2007 8.146 8.319 8.146 8.284 621,694 +0.12(+1.49%)
Aug 21, 2007 8.030 8.162 7.944 8.162 672,540 +0.14(+1.72%)
Aug 20, 2007 7.953 8.184 7.915 8.024 836,619 +0.10(+1.21%)
Aug 17, 2007 7.697 7.928 7.601 7.928 917,724 +0.55(+7.43%)
Aug 16, 2007 7.216 7.453 6.799 7.380 2,297,429 +0.02(+0.31%)
Aug 15, 2007 7.341 7.521 7.053 7.357 1,919,047 -0.25(-3.33%)
Aug 14, 2007 7.982 7.989 7.492 7.610 723,074 -0.34(-4.27%)
Aug 13, 2007 8.014 8.014 7.918 7.950 461,981 +0.06(+0.81%)
Aug 10, 2007 8.014 8.014 7.697 7.886 1,179,440 -0.21(-2.57%)
Aug 09, 2007 8.136 8.268 8.062 8.095 737,111 -0.25(-3.00%)
Aug 08, 2007 8.207 8.405 8.207 8.345 613,895 +0.15(+1.80%)
Aug 07, 2007 7.982 8.239 7.982 8.197 659,438 +0.15(+1.91%)
Aug 06, 2007 8.130 8.130 7.726 8.043 1,257,113 -0.10(-1.23%)
Aug 03, 2007 8.204 8.280 8.133 8.143 285,424 -0.14(-1.66%)
Aug 02, 2007 8.258 8.300 8.168 8.280 457,926 +0.08(+0.98%)
Aug 01, 2007 8.114 8.296 8.098 8.200 596,427 -0.06(-0.74%)
Jul 31, 2007 8.415 8.425 8.252 8.261 602,041 -0.01(-0.15%)
Jul 30, 2007 8.226 8.274 8.133 8.274 542,773 +0.13(+1.53%)
Jul 27, 2007 8.223 8.280 8.069 8.149 607,656 -0.09(-1.13%)
Jul 26, 2007 8.309 8.315 8.014 8.242 2,280,896 -0.35(-4.10%)
Jul 25, 2007 8.736 8.765 8.473 8.595 585,509 -0.11(-1.29%)
Jul 24, 2007 8.803 8.832 8.601 8.707 980,111 -0.19(-2.16%)
Jul 23, 2007 8.899 8.944 8.862 8.899 596,427 -0.04(-0.39%)
Jul 20, 2007 9.053 9.056 8.915 8.934 472,587 -0.18(-1.97%)
Jul 19, 2007 9.191 9.217 9.085 9.114 352,802 +0.03(+0.35%)
Jul 18, 2007 9.095 9.233 9.015 9.082 370,583 -0.06(-0.67%)
Jul 17, 2007 9.233 9.233 9.111 9.143 417,062 -0.09(-1.01%)
Jul 16, 2007 9.335 9.393 9.215 9.236 345,316 -0.06(-0.69%)
Jul 13, 2007 9.152 9.447 9.152 9.300 522,809 +0.05(+0.59%)
Jul 12, 2007 8.979 9.277 8.979 9.245 389,299 +0.22(+2.49%)
Jul 11, 2007 8.825 9.037 8.825 9.021 359,041 +0.10(+1.08%)
Jul 10, 2007 9.088 9.088 8.899 8.925 381,813 -0.16(-1.73%)
Jul 09, 2007 9.114 9.229 9.043 9.082 499,102 -0.02(-0.25%)
Jul 06, 2007 9.072 9.130 9.011 9.104 263,900 +0.09(+1.00%)
Jul 05, 2007 8.976 9.108 8.941 9.015 329,407 +0.01(+0.14%)
Jul 03, 2007 8.938 9.031 8.938 9.002 226,779 +0.08(+0.86%)
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.