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 (%)
Mar 31, 2004 6.219 6.245 6.174 6.242 479,449 +0.05(+0.88%)
Mar 30, 2004 6.171 6.226 6.171 6.187 254,542 -0.05(-0.77%)
Mar 29, 2004 6.248 6.248 6.158 6.235 318,801 +0.03(+0.41%)
Mar 26, 2004 6.187 6.219 6.142 6.210 252,358 +0.02(+0.36%)
Mar 25, 2004 6.222 6.245 6.142 6.187 499,414 -0.06(-0.97%)
Mar 24, 2004 6.293 6.293 6.210 6.248 355,610 -0.06(-0.92%)
Mar 23, 2004 6.258 6.347 6.251 6.306 311,314 +0.05(+0.82%)
Mar 22, 2004 6.347 6.376 6.248 6.254 374,014 -0.04(-0.71%)
Mar 19, 2004 6.344 6.376 6.299 6.299 237,073 -0.04(-0.71%)
Mar 18, 2004 6.283 6.344 6.251 6.344 338,141 +0.06(+0.97%)
Mar 17, 2004 6.319 6.319 6.261 6.283 223,036 -0.05(-0.76%)
Mar 16, 2004 6.331 6.344 6.264 6.331 187,787 +0.04(+0.66%)
Mar 15, 2004 6.335 6.370 6.261 6.290 242,376 -0.06(-0.96%)
Mar 12, 2004 6.373 6.373 6.347 6.351 200,576 -0.02(-0.35%)
Mar 11, 2004 6.338 6.376 6.331 6.373 168,446 +0.01(+0.10%)
Mar 10, 2004 6.331 6.367 6.331 6.367 222,412 +0.03(+0.46%)
Mar 09, 2004 6.347 6.376 6.331 6.338 486,000 -0.09(-1.40%)
Mar 08, 2004 6.444 6.450 6.412 6.428 193,714 -0.01(-0.20%)
Mar 05, 2004 6.444 6.444 6.415 6.440 136,317 -0.00(-0.05%)
Mar 04, 2004 6.412 6.444 6.412 6.444 178,429 +0.02(+0.30%)
Mar 03, 2004 6.418 6.424 6.412 6.424 204,007 +0.01(+0.10%)
Mar 02, 2004 6.418 6.418 6.412 6.418 318,801 +0.00(+0.00%)
Mar 01, 2004 6.412 6.418 6.412 6.418 252,982 -0.00(-0.05%)
Feb 27, 2004 6.418 6.428 6.412 6.421 152,226 +0.00(+0.05%)
Feb 26, 2004 6.412 6.418 6.412 6.418 107,618 +0.01(+0.10%)
Feb 25, 2004 6.418 6.444 6.412 6.412 147,859 -0.02(-0.25%)
Feb 24, 2004 6.424 6.431 6.412 6.428 375,886 +0.01(+0.20%)
Feb 23, 2004 6.424 6.460 6.412 6.415 353,114 -0.02(-0.25%)
Feb 20, 2004 6.466 6.472 6.431 6.431 205,255 -0.04(-0.55%)
Feb 19, 2004 6.460 6.466 6.434 6.466 124,151 +0.04(+0.55%)
Feb 18, 2004 6.492 6.492 6.428 6.431 167,199 -0.06(-0.94%)
Feb 17, 2004 6.466 6.495 6.437 6.492 131,326 +0.05(+0.85%)
Feb 13, 2004 6.501 6.508 6.428 6.437 298,837 -0.04(-0.59%)
Feb 12, 2004 6.472 6.488 6.437 6.476 269,515 +0.02(+0.25%)
Feb 11, 2004 6.469 6.488 6.431 6.460 229,898 +0.01(+0.10%)
Feb 10, 2004 6.469 6.485 6.412 6.453 238,633 -0.02(-0.35%)
Feb 09, 2004 6.504 6.504 6.431 6.476 273,570 -0.03(-0.39%)
Feb 06, 2004 6.476 6.501 6.424 6.501 247,367 +0.04(+0.70%)
Feb 05, 2004 6.415 6.476 6.415 6.456 166,887 +0.02(+0.30%)
Feb 04, 2004 6.415 6.440 6.412 6.437 157,217 +0.03(+0.40%)
Feb 03, 2004 6.412 6.415 6.412 6.412 183,731 -0.00(-0.05%)
Feb 02, 2004 6.428 6.428 6.412 6.415 262,652 +0.00(+0.05%)
Jan 30, 2004 6.437 6.437 6.412 6.412 172,502 -0.01(-0.10%)
Jan 29, 2004 6.412 6.444 6.412 6.418 249,239 +0.01(+0.10%)
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.