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 )

18.45 -0.05 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 28, 2004 5.491 5.614 5.485 5.553 378,219 +0.06(+1.12%)
May 27, 2004 5.404 5.517 5.372 5.491 495,619 +0.06(+1.13%)
May 26, 2004 5.485 5.488 5.336 5.430 582,662 -0.03(-0.47%)
May 25, 2004 5.427 5.482 5.327 5.456 702,230 -0.01(-0.12%)
May 24, 2004 5.440 5.488 5.343 5.462 439,242 -0.02(-0.41%)
May 21, 2004 5.314 5.569 5.311 5.485 560,049 +0.18(+3.35%)
May 20, 2004 5.259 5.407 5.239 5.307 483,538 +0.02(+0.31%)
May 19, 2004 5.275 5.372 5.236 5.291 701,611 +0.06(+1.11%)
May 18, 2004 5.117 5.233 5.117 5.233 915,966 +0.10(+2.01%)
May 17, 2004 5.133 5.139 5.085 5.130 693,867 -0.00(-0.06%)
May 14, 2004 5.149 5.181 5.107 5.133 1,259,183 -0.05(-0.87%)
May 13, 2004 5.246 5.262 5.133 5.178 707,496 -0.02(-0.37%)
May 12, 2004 5.375 5.420 5.052 5.198 1,085,406 -0.10(-1.83%)
May 11, 2004 5.230 5.359 5.052 5.294 848,438 +0.10(+1.86%)
May 10, 2004 5.311 5.311 4.923 5.198 1,776,795 -0.19(-3.59%)
May 07, 2004 5.478 5.504 5.246 5.391 991,238 -0.14(-2.45%)
May 06, 2004 5.556 5.633 5.504 5.527 472,697 -0.05(-0.93%)
May 05, 2004 5.672 5.672 5.553 5.578 489,114 -0.05(-0.80%)
May 04, 2004 5.601 5.682 5.591 5.624 608,992 +0.04(+0.69%)
May 03, 2004 5.633 5.666 5.556 5.585 353,438 +0.02(+0.29%)
Apr 30, 2004 5.549 5.617 5.456 5.569 574,299 -0.01(-0.23%)
Apr 29, 2004 5.537 5.582 5.527 5.582 503,053 +0.03(+0.46%)
Apr 28, 2004 5.585 5.633 5.520 5.556 651,739 -0.16(-2.77%)
Apr 27, 2004 5.730 5.759 5.472 5.714 1,273,432 -0.05(-0.84%)
Apr 26, 2004 5.795 5.843 5.649 5.762 743,738 +0.00(+0.00%)
Apr 23, 2004 5.724 5.853 5.714 5.762 410,744 -0.02(-0.34%)
Apr 22, 2004 5.775 5.837 5.649 5.782 910,700 -0.11(-1.86%)
Apr 21, 2004 5.924 5.988 5.843 5.892 502,124 -0.05(-0.92%)
Apr 20, 2004 6.050 6.095 5.908 5.947 379,148 -0.10(-1.71%)
Apr 19, 2004 5.972 6.098 5.947 6.050 362,731 +0.01(+0.21%)
Apr 16, 2004 5.804 6.037 5.782 6.037 388,441 +0.29(+5.06%)
Apr 15, 2004 5.792 5.811 5.637 5.746 618,904 -0.00(-0.06%)
Apr 14, 2004 5.866 5.905 5.682 5.750 1,094,389 -0.28(-4.61%)
Apr 13, 2004 6.202 6.211 6.005 6.027 667,847 -0.20(-3.16%)
Apr 12, 2004 6.269 6.292 6.214 6.224 282,193 -0.05(-0.77%)
Apr 08, 2004 6.227 6.292 6.221 6.273 158,288 +0.03(+0.52%)
Apr 07, 2004 6.234 6.289 6.218 6.240 185,237 -0.02(-0.36%)
Apr 06, 2004 6.263 6.279 6.231 6.263 293,344 +0.03(+0.52%)
Apr 05, 2004 6.324 6.327 6.224 6.231 327,418 -0.13(-1.98%)
Apr 02, 2004 6.350 6.356 6.263 6.356 298,610 +0.05(+0.72%)
Apr 01, 2004 6.250 6.311 6.250 6.311 319,055 +0.03(+0.41%)
Mar 31, 2004 6.263 6.289 6.218 6.285 476,104 +0.05(+0.88%)
Mar 30, 2004 6.214 6.269 6.214 6.231 252,765 -0.05(-0.77%)
Mar 29, 2004 6.292 6.292 6.202 6.279 316,576 +0.03(+0.41%)
Mar 26, 2004 6.231 6.263 6.185 6.253 250,597 +0.02(+0.36%)
Mar 25, 2004 6.266 6.289 6.185 6.231 495,929 -0.06(-0.97%)
Mar 24, 2004 6.337 6.337 6.253 6.292 353,128 -0.06(-0.92%)
Mar 23, 2004 6.302 6.392 6.295 6.350 309,142 +0.05(+0.82%)
Mar 22, 2004 6.392 6.421 6.292 6.298 371,404 -0.05(-0.71%)
Mar 19, 2004 6.389 6.421 6.344 6.344 235,419 -0.05(-0.71%)
Mar 18, 2004 6.327 6.389 6.295 6.389 335,782 +0.06(+0.97%)
Mar 17, 2004 6.363 6.363 6.305 6.327 221,479 -0.05(-0.76%)
Mar 16, 2004 6.376 6.389 6.308 6.376 186,476 +0.04(+0.66%)
Mar 15, 2004 6.379 6.415 6.305 6.334 240,685 -0.06(-0.96%)
Mar 12, 2004 6.418 6.418 6.392 6.395 199,177 -0.02(-0.35%)
Mar 11, 2004 6.382 6.421 6.376 6.418 167,271 +0.01(+0.10%)
Mar 10, 2004 6.376 6.411 6.376 6.411 220,860 +0.03(+0.46%)
Mar 09, 2004 6.392 6.421 6.376 6.382 482,609 -0.09(-1.40%)
Mar 08, 2004 6.489 6.495 6.457 6.473 192,362 -0.01(-0.20%)
Mar 05, 2004 6.489 6.489 6.460 6.486 135,366 -0.00(-0.05%)
Mar 04, 2004 6.457 6.489 6.457 6.489 177,183 +0.02(+0.30%)
Mar 03, 2004 6.463 6.469 6.457 6.469 202,584 +0.01(+0.10%)
Mar 02, 2004 6.463 6.463 6.457 6.463 316,576 +0.00(+0.00%)
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.