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 28, 2017 9.773 9.837 9.726 9.837 390,410 +0.09(+0.96%)
Apr 27, 2017 9.679 9.749 9.644 9.743 451,974 +0.10(+1.04%)
Apr 26, 2017 9.649 9.673 9.632 9.644 172,525 +0.03(+0.31%)
Apr 25, 2017 9.514 9.673 9.497 9.614 441,865 +0.14(+1.49%)
Apr 24, 2017 9.526 9.550 9.456 9.473 418,181 +0.09(+0.94%)
Apr 21, 2017 9.373 9.397 9.326 9.385 336,401 +0.02(+0.19%)
Apr 20, 2017 9.344 9.373 9.321 9.368 246,163 +0.06(+0.63%)
Apr 19, 2017 9.279 9.362 9.279 9.309 360,828 +0.07(+0.71%)
Apr 18, 2017 9.196 9.278 9.184 9.243 444,429 +0.04(+0.44%)
Apr 17, 2017 9.225 9.249 9.167 9.202 216,313 +0.01(+0.06%)
Apr 13, 2017 9.196 9.225 9.184 9.196 196,233 -0.01(-0.13%)
Apr 12, 2017 9.179 9.208 9.155 9.208 186,787 +0.02(+0.25%)
Apr 11, 2017 9.184 9.196 9.138 9.184 257,073 +0.02(+0.19%)
Apr 10, 2017 9.120 9.202 9.120 9.167 318,827 +0.05(+0.51%)
Apr 07, 2017 9.085 9.144 9.052 9.120 229,434 +0.02(+0.19%)
Apr 06, 2017 9.033 9.114 9.004 9.103 307,367 +0.10(+1.10%)
Apr 05, 2017 9.050 9.085 8.998 9.004 495,657 -0.02(-0.19%)
Apr 04, 2017 9.062 9.089 8.980 9.021 383,992 -0.08(-0.90%)
Apr 03, 2017 9.149 9.173 9.044 9.103 232,808 -0.04(-0.45%)
Mar 31, 2017 9.149 9.180 9.120 9.144 372,023 -0.01(-0.06%)
Mar 30, 2017 9.126 9.161 9.103 9.149 263,188 -0.01(-0.06%)
Mar 29, 2017 9.103 9.155 9.097 9.155 321,984 +0.06(+0.64%)
Mar 28, 2017 9.033 9.120 9.033 9.097 295,762 +0.05(+0.58%)
Mar 27, 2017 8.992 9.050 8.966 9.044 189,345 +0.01(+0.13%)
Mar 24, 2017 9.044 9.074 9.004 9.033 217,461 -0.02(-0.26%)
Mar 23, 2017 8.957 9.068 8.957 9.056 315,520 +0.08(+0.84%)
Mar 22, 2017 8.986 8.992 8.928 8.980 218,251 -0.00(-0.05%)
Mar 21, 2017 9.112 9.124 8.968 8.985 263,765 -0.10(-1.15%)
Mar 20, 2017 9.060 9.089 9.034 9.089 219,294 +0.03(+0.32%)
Mar 17, 2017 9.043 9.077 9.043 9.060 293,642 +0.06(+0.64%)
Mar 16, 2017 8.979 9.031 8.967 9.002 268,891 +0.05(+0.58%)
Mar 15, 2017 8.950 8.967 8.909 8.950 233,818 +0.01(+0.06%)
Mar 14, 2017 8.892 8.956 8.840 8.944 238,704 +0.04(+0.46%)
Mar 13, 2017 8.898 8.915 8.874 8.903 145,877 +0.01(+0.13%)
Mar 10, 2017 8.898 8.913 8.840 8.892 245,882 +0.05(+0.59%)
Mar 09, 2017 8.903 8.944 8.828 8.840 296,076 -0.06(-0.72%)
Mar 08, 2017 9.008 9.019 8.896 8.903 307,364 -0.10(-1.16%)
Mar 07, 2017 9.008 9.031 8.986 9.008 266,943 -0.02(-0.26%)
Mar 06, 2017 8.973 9.043 8.932 9.031 340,731 +0.05(+0.52%)
Mar 03, 2017 9.025 9.025 8.956 8.985 180,381 -0.02(-0.19%)
Mar 02, 2017 9.072 9.072 8.990 9.002 360,675 -0.05(-0.51%)
Mar 01, 2017 9.043 9.080 9.025 9.048 354,931 +0.08(+0.90%)
Feb 28, 2017 8.985 8.997 8.932 8.967 303,924 +0.01(+0.13%)
Feb 27, 2017 8.932 8.961 8.898 8.956 289,370 +0.05(+0.52%)
Feb 24, 2017 8.909 8.944 8.898 8.909 206,676 -0.06(-0.65%)
Feb 23, 2017 8.979 8.996 8.915 8.967 326,928 +0.03(+0.32%)
Feb 22, 2017 8.892 8.921 8.857 8.938 333,856 +0.05(+0.59%)
Feb 21, 2017 8.799 8.927 8.799 8.886 376,937 +0.09(+0.99%)
Feb 17, 2017 8.799 8.799 8.799 0 -0.07(-0.78%)
Feb 16, 2017 8.973 8.973 8.863 8.869 344,136 -0.09(-0.95%)
Feb 15, 2017 8.897 8.971 8.883 8.954 529,557 +0.05(+0.52%)
Feb 14, 2017 8.856 8.908 8.837 8.908 296,089 +0.05(+0.59%)
Feb 13, 2017 8.845 8.879 8.816 8.856 439,772 +0.06(+0.65%)
Feb 10, 2017 8.781 8.810 8.747 8.799 400,660 +0.07(+0.79%)
Feb 09, 2017 8.753 8.777 8.724 8.730 246,150 -0.01(-0.13%)
Feb 08, 2017 8.730 8.741 8.695 8.741 303,456 +0.02(+0.20%)
Feb 07, 2017 8.672 8.730 8.651 8.724 515,016 +0.06(+0.73%)
Feb 06, 2017 8.672 8.684 8.643 8.660 252,935 -0.03(-0.33%)
Feb 03, 2017 8.689 8.706 8.666 8.689 288,661 +0.06(+0.67%)
Feb 02, 2017 8.660 8.672 8.632 8.632 279,209 -0.03(-0.40%)
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.