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 (%)
Dec 31, 2009 4.456 4.402 4.402 4.402 533,727 -0.02(-0.36%)
Dec 30, 2009 4.418 4.437 4.395 4.418 633,307 -0.02(-0.36%)
Dec 29, 2009 4.466 4.469 4.411 4.434 538,322 -0.05(-1.21%)
Dec 28, 2009 4.491 4.514 4.451 4.488 796,120 +0.00(+0.00%)
Dec 24, 2009 4.488 4.511 4.469 4.488 435,073 -0.00(-0.00%)
Dec 23, 2009 4.430 4.498 4.424 4.488 925,722 +0.05(+1.23%)
Dec 22, 2009 4.459 4.472 4.408 4.434 620,443 -0.05(-1.07%)
Dec 21, 2009 4.430 4.482 4.430 4.482 875,368 +0.05(+1.16%)
Dec 18, 2009 4.418 4.437 4.376 4.430 720,026 +0.02(+0.38%)
Dec 17, 2009 4.440 4.443 4.398 4.413 812,603 -0.05(-1.17%)
Dec 16, 2009 4.440 4.475 4.424 4.466 780,202 +0.04(+0.94%)
Dec 15, 2009 4.389 4.440 4.369 4.424 935,978 +0.02(+0.51%)
Dec 14, 2009 4.350 4.411 4.328 4.402 1,256,785 +0.08(+1.85%)
Dec 11, 2009 4.341 4.350 4.312 4.321 753,029 +0.01(+0.22%)
Dec 10, 2009 4.315 4.341 4.293 4.312 806,152 +0.01(+0.15%)
Dec 09, 2009 4.318 4.318 4.254 4.305 739,825 +0.00(+0.07%)
Dec 08, 2009 4.328 4.331 4.288 4.302 892,759 -0.05(-1.25%)
Dec 07, 2009 4.309 4.376 4.267 4.357 842,571 +0.05(+1.12%)
Dec 04, 2009 4.392 4.421 4.296 4.309 895,900 -0.05(-1.10%)
Dec 03, 2009 4.456 4.478 4.350 4.357 839,452 -0.10(-2.23%)
Dec 02, 2009 4.440 4.469 4.434 4.456 698,278 +0.01(+0.14%)
Dec 01, 2009 4.472 4.482 4.427 4.450 828,444 +0.02(+0.36%)
Nov 30, 2009 4.430 4.440 4.382 4.434 654,871 -0.01(-0.14%)
Nov 27, 2009 4.331 4.459 4.232 4.440 732,201 -0.02(-0.50%)
Nov 25, 2009 4.385 4.488 4.376 4.462 1,249,034 +0.08(+1.75%)
Nov 24, 2009 4.318 4.395 4.293 4.385 1,434,678 +0.09(+2.17%)
Nov 23, 2009 4.312 4.341 4.270 4.293 1,152,560 +0.02(+0.47%)
Nov 20, 2009 4.235 4.283 4.222 4.272 822,785 +0.03(+0.66%)
Nov 19, 2009 4.264 4.286 4.238 4.244 594,305 -0.10(-2.29%)
Nov 18, 2009 4.286 4.347 4.280 4.344 681,745 +0.04(+1.04%)
Nov 17, 2009 4.238 4.302 4.235 4.299 785,714 +0.04(+0.98%)
Nov 16, 2009 4.241 4.267 4.232 4.257 851,093 +0.03(+0.76%)
Nov 13, 2009 4.247 4.286 4.219 4.225 711,732 -0.01(-0.15%)
Nov 12, 2009 4.222 4.264 4.207 4.232 796,931 -0.01(-0.23%)
Nov 11, 2009 4.241 4.258 4.222 4.241 579,750 +0.03(+0.69%)
Nov 10, 2009 4.187 4.215 4.152 4.212 684,771 -0.01(-0.23%)
Nov 09, 2009 4.103 4.293 4.103 4.222 818,942 +0.16(+3.86%)
Nov 06, 2009 4.036 4.103 4.024 4.065 692,479 +0.01(+0.24%)
Nov 05, 2009 4.033 4.078 4.017 4.055 887,646 +0.05(+1.20%)
Nov 04, 2009 4.084 4.097 4.007 4.007 1,128,788 -0.03(-0.71%)
Nov 03, 2009 3.943 4.051 3.943 4.036 502,658 +0.06(+1.45%)
Nov 02, 2009 4.033 4.084 3.924 3.978 1,172,868 -0.04(-1.12%)
Oct 30, 2009 4.177 4.182 3.982 4.023 1,153,116 -0.18(-4.20%)
Oct 29, 2009 4.161 4.200 4.139 4.200 780,514 +0.09(+2.26%)
Oct 28, 2009 4.225 4.232 4.071 4.107 1,254,783 -0.13(-3.17%)
Oct 27, 2009 4.276 4.283 4.219 4.241 1,064,198 -0.02(-0.38%)
Oct 26, 2009 4.222 4.312 4.219 4.257 868,035 -0.02(-0.52%)
Oct 23, 2009 4.286 4.289 4.267 4.280 671,086 -0.02(-0.35%)
Oct 22, 2009 4.248 4.296 4.241 4.295 923,030 +0.04(+0.96%)
Oct 21, 2009 4.248 4.305 4.248 4.254 644,618 -0.04(-0.82%)
Oct 20, 2009 4.264 4.293 4.254 4.289 1,616,404 +0.03(+0.68%)
Oct 19, 2009 4.264 4.323 4.257 4.260 1,627,512 -0.01(-0.15%)
Oct 16, 2009 4.302 4.315 4.248 4.267 1,087,122 -0.04(-1.04%)
Oct 15, 2009 4.264 4.325 4.264 4.312 798,681 +0.01(+0.22%)
Oct 14, 2009 4.293 4.321 4.280 4.302 1,021,730 +0.05(+1.21%)
Oct 13, 2009 4.219 4.251 4.203 4.251 480,707 +0.03(+0.68%)
Oct 12, 2009 4.240 4.264 4.219 4.222 826,313 -0.02(-0.45%)
Oct 09, 2009 4.219 4.241 4.212 4.241 546,058 +0.01(+0.15%)
Oct 08, 2009 4.203 4.248 4.200 4.235 719,315 +0.04(+1.07%)
Oct 07, 2009 4.164 4.206 4.151 4.190 468,950 +0.02(+0.46%)
Oct 06, 2009 4.119 4.187 4.113 4.171 881,074 +0.07(+1.64%)
Oct 05, 2009 4.071 4.119 4.071 4.103 721,333 +0.03(+0.65%)
Oct 02, 2009 4.087 4.091 3.966 4.077 1,040,344 -0.05(-1.19%)
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.