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 )

18.42 -0.07 (-0.38%)
Streaming Delayed Price Updated: 1:20 PM EDT, Jun 11, 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 (%)
Feb 27, 2015 8.313 8.342 8.293 8.303 458,863 +0.01(+0.12%)
Feb 26, 2015 8.298 8.313 8.264 8.293 288,743 -0.00(-0.06%)
Feb 25, 2015 8.239 8.313 8.230 8.298 210,382 +0.03(+0.42%)
Feb 24, 2015 8.205 8.273 8.193 8.264 285,789 +0.08(+1.02%)
Feb 23, 2015 8.170 8.195 8.156 8.180 391,115 +0.01(+0.18%)
Feb 20, 2015 8.131 8.189 8.102 8.166 276,942 +0.03(+0.36%)
Feb 19, 2015 8.087 8.151 8.067 8.136 242,788 +0.03(+0.36%)
Feb 18, 2015 8.092 8.121 8.058 8.107 274,214 +0.02(+0.20%)
Feb 17, 2015 8.101 8.101 8.062 8.091 391,630 -0.00(-0.02%)
Feb 13, 2015 8.071 8.093 8.093 8.093 232,394 +0.05(+0.63%)
Feb 12, 2015 8.003 8.066 8.003 8.042 385,518 +0.06(+0.77%)
Feb 11, 2015 7.984 8.013 7.959 7.980 418,423 -0.01(-0.16%)
Feb 10, 2015 7.959 8.018 7.911 7.993 259,791 +0.09(+1.13%)
Feb 09, 2015 7.959 7.988 7.881 7.904 325,980 -0.07(-0.83%)
Feb 06, 2015 8.008 8.042 7.955 7.970 278,081 -0.06(-0.71%)
Feb 05, 2015 7.979 8.029 7.945 8.027 324,827 +0.09(+1.10%)
Feb 04, 2015 7.915 8.018 7.915 7.940 227,644 -0.02(-0.24%)
Feb 03, 2015 7.857 7.979 7.857 7.959 482,783 +0.12(+1.55%)
Feb 02, 2015 7.774 7.849 7.725 7.837 332,733 +0.11(+1.45%)
Jan 30, 2015 7.764 7.832 7.725 7.725 270,253 -0.06(-0.81%)
Jan 29, 2015 7.818 7.818 7.745 7.789 487,538 -0.00(-0.06%)
Jan 28, 2015 7.911 7.911 7.794 7.794 327,551 -0.07(-0.93%)
Jan 27, 2015 7.813 7.891 7.784 7.867 472,451 -0.00(-0.06%)
Jan 26, 2015 7.876 7.896 7.828 7.872 281,041 +0.00(+0.06%)
Jan 23, 2015 7.911 7.920 7.857 7.867 349,425 -0.05(-0.68%)
Jan 22, 2015 7.857 7.951 7.823 7.920 274,106 +0.11(+1.43%)
Jan 21, 2015 7.769 7.828 7.755 7.808 305,613 +0.03(+0.39%)
Jan 20, 2015 7.749 7.778 7.700 7.778 452,312 +0.06(+0.82%)
Jan 16, 2015 7.637 7.734 7.618 7.715 659,215 +0.07(+0.95%)
Jan 15, 2015 7.637 7.705 7.613 7.642 289,217 +0.00(+0.06%)
Jan 14, 2015 7.604 7.671 7.589 7.637 436,624 -0.07(-0.88%)
Jan 13, 2015 7.812 7.841 7.662 7.705 529,697 -0.04(-0.56%)
Jan 12, 2015 7.783 7.783 7.705 7.749 383,274 -0.01(-0.19%)
Jan 09, 2015 7.807 7.821 7.734 7.763 291,447 -0.04(-0.50%)
Jan 08, 2015 7.715 7.817 7.710 7.802 441,400 +0.15(+1.90%)
Jan 07, 2015 7.623 7.671 7.615 7.657 527,786 +0.07(+0.89%)
Jan 06, 2015 7.633 7.671 7.560 7.589 389,867 -0.05(-0.70%)
Jan 05, 2015 7.754 7.758 7.584 7.642 616,419 -0.18(-2.35%)
Jan 02, 2015 7.836 7.850 7.762 7.826 334,358 +0.00(+0.00%)
Dec 31, 2014 7.879 7.826 7.826 7.826 662,609 -0.05(-0.68%)
Dec 30, 2014 7.846 7.884 7.826 7.879 610,590 -0.01(-0.18%)
Dec 29, 2014 7.947 7.971 7.807 7.894 594,189 -0.09(-1.09%)
Dec 26, 2014 8.005 8.034 7.981 7.981 264,248 -0.02(-0.30%)
Dec 24, 2014 8.005 8.005 8.005 8.005 277,482 -0.02(-0.19%)
Dec 23, 2014 8.005 8.034 7.985 8.020 374,296 +0.00(+0.00%)
Dec 22, 2014 8.025 8.044 7.967 8.020 362,259 -0.02(-0.23%)
Dec 19, 2014 7.995 8.062 7.975 8.038 403,907 +0.05(+0.60%)
Dec 18, 2014 7.923 7.995 7.889 7.990 361,574 +0.20(+2.53%)
Dec 17, 2014 7.634 7.797 7.634 7.793 480,724 +0.14(+1.89%)
Dec 16, 2014 7.672 7.809 7.624 7.648 448,790 -0.09(-1.18%)
Dec 15, 2014 7.812 7.860 7.687 7.740 386,953 -0.04(-0.56%)
Dec 12, 2014 7.913 7.942 7.783 7.783 580,587 -0.18(-2.29%)
Dec 11, 2014 7.913 8.038 7.898 7.966 320,427 +0.03(+0.42%)
Dec 10, 2014 8.014 8.052 7.913 7.932 496,436 -0.15(-1.85%)
Dec 09, 2014 8.086 8.115 8.009 8.081 344,372 -0.09(-1.06%)
Dec 08, 2014 8.206 8.237 8.158 8.168 233,213 -0.06(-0.70%)
Dec 05, 2014 8.226 8.254 8.221 8.226 169,668 -0.01(-0.12%)
Dec 04, 2014 8.240 8.264 8.206 8.235 218,042 -0.03(-0.35%)
Dec 03, 2014 8.240 8.278 8.235 8.264 188,835 +0.02(+0.23%)
Dec 02, 2014 8.149 8.288 8.139 8.245 267,534 +0.10(+1.24%)
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.