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 )

18.00 +0.09 (+0.50%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
Apr 30, 2009 2.905 2.925 2.863 2.892 1,016,887 +0.06(+2.05%)
Apr 29, 2009 2.808 2.902 2.805 2.834 837,824 +0.06(+2.33%)
Apr 28, 2009 2.715 2.805 2.715 2.770 535,657 +0.01(+0.35%)
Apr 27, 2009 2.754 2.799 2.728 2.760 759,330 -0.03(-1.16%)
Apr 24, 2009 2.763 2.802 2.760 2.792 747,599 +0.05(+2.00%)
Apr 23, 2009 2.763 2.763 2.679 2.737 1,221,403 -0.01(-0.24%)
Apr 22, 2009 2.728 2.812 2.725 2.744 976,715 -0.04(-1.28%)
Apr 21, 2009 2.673 2.783 2.673 2.779 823,537 +0.03(+1.06%)
Apr 20, 2009 2.834 2.834 2.734 2.750 711,808 -0.12(-4.05%)
Apr 17, 2009 2.892 2.892 2.850 2.867 743,742 -0.01(-0.23%)
Apr 16, 2009 2.818 2.889 2.786 2.873 926,321 +0.09(+3.13%)
Apr 15, 2009 2.728 2.792 2.728 2.786 469,761 +0.03(+1.05%)
Apr 14, 2009 2.773 2.834 2.744 2.757 721,197 -0.05(-1.61%)
Apr 13, 2009 2.747 2.828 2.712 2.802 884,675 +0.01(+0.35%)
Apr 09, 2009 2.741 2.812 2.728 2.792 749,560 +0.14(+5.10%)
Apr 08, 2009 2.650 2.712 2.641 2.657 776,529 +0.02(+0.73%)
Apr 07, 2009 2.663 2.705 2.634 2.637 1,007,785 -0.10(-3.66%)
Apr 06, 2009 2.705 2.741 2.679 2.737 543,500 -0.05(-1.62%)
Apr 03, 2009 2.708 2.789 2.670 2.783 1,270,187 +0.05(+1.77%)
Apr 02, 2009 2.689 2.776 2.689 2.734 972,536 +0.10(+3.67%)
Apr 01, 2009 2.528 2.647 2.528 2.637 985,531 +0.05(+2.00%)
Mar 31, 2009 2.550 2.612 2.549 2.586 1,412,783 +0.05(+1.91%)
Mar 30, 2009 2.576 2.579 2.486 2.537 1,316,009 -0.21(-7.64%)
Mar 26, 2009 2.679 2.763 2.676 2.747 698,227 +0.09(+3.40%)
Mar 25, 2009 2.566 2.670 2.566 2.657 1,034,683 +0.05(+2.11%)
Mar 24, 2009 2.599 2.637 2.566 2.602 1,053,480 -0.02(-0.62%)
Mar 23, 2009 2.554 2.628 2.554 2.618 950,341 +0.18(+7.56%)
Mar 20, 2009 2.450 2.515 2.421 2.434 557,183 -0.06(-2.58%)
Mar 19, 2009 2.537 2.589 2.486 2.499 729,462 +0.00(+0.00%)
Mar 18, 2009 2.392 2.550 2.360 2.499 1,264,874 +0.09(+3.89%)
Mar 17, 2009 2.363 2.415 2.334 2.405 1,050,011 +0.06(+2.48%)
Mar 16, 2009 2.373 2.428 2.347 2.347 899,736 +0.01(+0.28%)
Mar 13, 2009 2.386 2.402 2.286 2.340 0 -0.01(-0.55%)
Mar 12, 2009 2.231 2.353 2.198 2.353 751,357 +0.11(+4.89%)
Mar 11, 2009 2.163 2.256 2.141 2.244 912,870 +0.08(+3.73%)
Mar 10, 2009 2.056 2.169 2.056 2.163 1,239,807 +0.13(+6.18%)
Mar 09, 2009 2.066 2.114 2.011 2.037 1,911,518 -0.06(-3.07%)
Mar 06, 2009 2.124 2.160 2.011 2.102 0 +0.00(+0.15%)
Mar 05, 2009 2.105 2.160 2.088 2.098 1,270,398 -0.08(-3.70%)
Mar 04, 2009 2.095 2.202 2.095 2.179 1,697,386 +0.01(+0.30%)
Mar 02, 2009 2.318 2.360 2.169 2.173 1,311,375 -0.26(-10.55%)
Feb 27, 2009 2.470 2.489 2.421 2.429 0 -0.07(-2.92%)
Feb 26, 2009 2.511 2.544 2.476 2.502 779,555 +0.02(+0.78%)
Feb 25, 2009 2.447 2.524 2.431 2.482 802,702 +0.00(+0.13%)
Feb 24, 2009 2.470 2.499 2.340 2.479 1,932,449 +0.09(+3.64%)
Feb 23, 2009 2.534 2.560 2.366 2.392 2,058,612 -0.12(-4.76%)
Feb 20, 2009 2.466 2.599 2.421 2.511 2,238,176 -0.09(-3.35%)
Feb 19, 2009 2.725 2.744 2.579 2.599 986,972 -0.10(-3.59%)
Feb 18, 2009 2.747 2.770 2.650 2.696 818,946 -0.10(-3.58%)
Feb 17, 2009 2.967 2.967 2.767 2.796 1,846,920 -0.24(-7.77%)
Feb 13, 2009 3.051 3.083 3.022 3.031 1,013,612 -0.02(-0.63%)
Feb 12, 2009 3.041 3.060 2.989 3.051 1,094,027 -0.05(-1.77%)
Feb 11, 2009 3.122 3.189 3.076 3.105 826,685 -0.06(-1.94%)
Feb 10, 2009 3.222 3.273 3.115 3.167 623,711 -0.11(-3.35%)
Feb 09, 2009 3.228 3.286 3.202 3.277 668,135 +0.02(+0.69%)
Feb 06, 2009 3.199 3.280 3.199 3.254 923,449 +0.04(+1.10%)
Feb 05, 2009 3.083 3.221 3.083 3.218 947,401 +0.05(+1.73%)
Feb 04, 2009 3.144 3.225 3.135 3.164 761,269 +0.02(+0.72%)
Feb 03, 2009 3.086 3.141 3.057 3.141 1,085,713 +0.05(+1.78%)
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.