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 )

18.49 -0.01 (-0.05%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
Oct 31, 2016 8.024 8.052 8.007 8.024 241,286 +0.00(+0.00%)
Oct 28, 2016 8.058 8.064 8.008 8.024 371,546 -0.02(-0.21%)
Oct 27, 2016 8.153 8.159 8.030 8.041 265,268 -0.11(-1.30%)
Oct 26, 2016 8.142 8.198 8.125 8.148 211,131 -0.03(-0.41%)
Oct 25, 2016 8.192 8.210 8.176 8.181 304,935 -0.02(-0.27%)
Oct 24, 2016 8.204 8.293 8.192 8.204 312,953 +0.00(+0.00%)
Oct 21, 2016 8.136 8.215 8.131 8.204 215,157 +0.03(+0.41%)
Oct 20, 2016 8.187 8.209 8.153 8.170 218,613 -0.03(-0.39%)
Oct 19, 2016 8.213 8.219 8.147 8.202 273,371 +0.03(+0.34%)
Oct 18, 2016 8.180 8.202 8.124 8.174 413,718 +0.07(+0.89%)
Oct 17, 2016 8.091 8.113 8.033 8.102 316,263 +0.00(+0.00%)
Oct 14, 2016 8.091 8.119 8.069 8.102 143,210 +0.06(+0.76%)
Oct 13, 2016 8.141 8.156 8.013 8.041 513,364 -0.18(-2.23%)
Oct 12, 2016 8.213 8.280 8.191 8.224 227,990 +0.06(+0.68%)
Oct 11, 2016 8.324 8.324 8.155 8.169 307,753 -0.19(-2.33%)
Oct 10, 2016 8.274 8.385 8.274 8.363 288,721 +0.11(+1.35%)
Oct 07, 2016 8.308 8.308 8.252 8.252 157,921 -0.06(-0.67%)
Oct 06, 2016 8.258 8.313 8.239 8.308 241,332 +0.03(+0.40%)
Oct 05, 2016 8.274 8.291 8.241 8.274 169,127 +0.04(+0.47%)
Oct 04, 2016 8.297 8.335 8.224 8.235 210,122 -0.07(-0.80%)
Oct 03, 2016 8.252 8.313 8.252 8.302 214,497 +0.02(+0.27%)
Sep 30, 2016 8.341 8.341 8.274 8.280 556,648 -0.01(-0.07%)
Sep 29, 2016 8.335 8.358 8.280 8.285 207,257 -0.08(-0.93%)
Sep 28, 2016 8.424 8.441 8.274 8.363 582,025 -0.07(-0.86%)
Sep 27, 2016 8.341 8.436 8.324 8.436 272,185 +0.09(+1.13%)
Sep 26, 2016 8.358 8.358 8.308 8.341 257,315 -0.06(-0.73%)
Sep 23, 2016 8.374 8.413 8.374 8.402 142,260 +0.01(+0.07%)
Sep 22, 2016 8.458 8.491 8.391 8.397 275,922 +0.01(+0.13%)
Sep 21, 2016 8.380 8.413 8.347 8.385 154,473 +0.06(+0.68%)
Sep 20, 2016 8.373 8.378 8.318 8.329 137,875 +0.01(+0.07%)
Sep 19, 2016 8.312 8.362 8.299 8.323 161,737 +0.07(+0.87%)
Sep 16, 2016 8.268 8.284 8.235 8.251 182,659 -0.06(-0.73%)
Sep 15, 2016 8.251 8.329 8.207 8.312 147,759 +0.06(+0.74%)
Sep 14, 2016 8.301 8.318 8.196 8.251 210,075 -0.02(-0.27%)
Sep 13, 2016 8.306 8.312 8.229 8.273 309,118 -0.08(-0.93%)
Sep 12, 2016 8.257 8.356 8.213 8.351 370,416 +0.03(+0.40%)
Sep 09, 2016 8.367 8.389 8.306 8.318 316,825 -0.10(-1.25%)
Sep 08, 2016 8.417 8.439 8.395 8.422 212,172 -0.01(-0.07%)
Sep 07, 2016 8.433 8.450 8.400 8.428 307,304 +0.00(+0.00%)
Sep 06, 2016 8.417 8.428 8.389 8.428 203,045 +0.03(+0.39%)
Sep 02, 2016 8.400 8.395 8.395 8.395 190,605 +0.05(+0.60%)
Sep 01, 2016 8.334 8.345 8.280 8.345 165,495 +0.02(+0.27%)
Aug 31, 2016 8.362 8.373 8.294 8.323 246,794 -0.03(-0.40%)
Aug 30, 2016 8.340 8.367 8.329 8.356 202,246 -0.01(-0.07%)
Aug 29, 2016 8.378 8.381 8.340 8.362 221,242 -0.02(-0.28%)
Aug 26, 2016 8.395 8.422 8.340 8.385 225,391 -0.01(-0.14%)
Aug 25, 2016 8.417 8.417 8.389 8.396 153,568 -0.03(-0.31%)
Aug 24, 2016 8.472 8.483 8.422 8.422 190,587 -0.02(-0.26%)
Aug 23, 2016 8.483 8.494 8.444 8.444 316,340 +0.00(+0.00%)
Aug 22, 2016 8.455 8.455 8.384 8.444 203,834 +0.00(+0.04%)
Aug 19, 2016 8.416 8.443 8.383 8.441 272,669 -0.00(-0.02%)
Aug 18, 2016 8.416 8.449 8.394 8.443 316,527 +0.03(+0.33%)
Aug 17, 2016 8.399 8.416 8.346 8.416 260,218 +0.00(+0.00%)
Aug 16, 2016 8.427 8.427 8.388 8.416 296,755 -0.02(-0.20%)
Aug 15, 2016 8.465 8.465 8.410 8.432 289,198 +0.01(+0.13%)
Aug 12, 2016 8.388 8.421 8.344 8.421 319,848 +0.02(+0.21%)
Aug 11, 2016 8.366 8.405 8.338 8.403 393,457 +0.05(+0.64%)
Aug 10, 2016 8.328 8.361 8.286 8.350 368,242 +0.03(+0.33%)
Aug 09, 2016 8.273 8.329 8.262 8.322 371,193 +0.03(+0.40%)
Aug 08, 2016 8.306 8.306 8.261 8.290 194,484 +0.01(+0.13%)
Aug 05, 2016 8.262 8.301 8.262 8.279 298,431 +0.04(+0.53%)
Aug 04, 2016 8.191 8.248 8.147 8.235 352,640 +0.02(+0.27%)
Aug 03, 2016 8.136 8.213 8.125 8.213 423,514 +0.07(+0.87%)
Aug 02, 2016 8.207 8.207 8.114 8.142 261,375 -0.05(-0.60%)
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.