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 (%)
Aug 31, 2004 5.578 5.616 5.530 5.594 800,781 +0.02(+0.29%)
Aug 30, 2004 5.626 5.684 5.578 5.578 595,828 -0.09(-1.53%)
Aug 27, 2004 5.607 5.664 5.581 5.664 305,089 +0.07(+1.20%)
Aug 26, 2004 5.597 5.607 5.526 5.597 677,248 +0.03(+0.46%)
Aug 25, 2004 5.533 5.571 5.507 5.571 684,734 -0.02(-0.29%)
Aug 24, 2004 5.533 5.597 5.523 5.587 473,855 +0.03(+0.46%)
Aug 23, 2004 5.482 5.562 5.482 5.562 618,289 +0.03(+0.58%)
Aug 20, 2004 5.456 5.562 5.456 5.530 442,660 +0.04(+0.82%)
Aug 19, 2004 5.494 5.575 5.453 5.485 499,435 -0.04(-0.70%)
Aug 18, 2004 5.494 5.526 5.462 5.523 570,560 +0.05(+0.94%)
Aug 17, 2004 5.443 5.514 5.424 5.472 424,878 +0.04(+0.83%)
Aug 16, 2004 5.418 5.498 5.418 5.427 415,832 -0.02(-0.41%)
Aug 13, 2004 5.350 5.462 5.350 5.450 432,053 +0.07(+1.31%)
Aug 12, 2004 5.411 5.411 5.337 5.379 485,397 -0.03(-0.53%)
Aug 11, 2004 5.446 5.450 5.353 5.408 427,374 -0.03(-0.53%)
Aug 10, 2004 5.321 5.440 5.321 5.437 459,817 +0.06(+1.19%)
Aug 09, 2004 5.395 5.446 5.315 5.373 405,537 -0.04(-0.77%)
Aug 06, 2004 5.424 5.446 5.392 5.414 279,821 -0.03(-0.47%)
Aug 05, 2004 5.401 5.446 5.389 5.440 377,462 +0.05(+1.01%)
Aug 04, 2004 5.309 5.443 5.309 5.385 425,190 +0.02(+0.42%)
Aug 03, 2004 5.408 5.408 5.357 5.363 561,201 -0.01(-0.12%)
Aug 02, 2004 5.450 5.459 5.321 5.369 468,240 -0.03(-0.59%)
Jul 30, 2004 5.318 5.401 5.309 5.401 372,782 +0.07(+1.32%)
Jul 29, 2004 5.331 5.344 5.280 5.331 365,607 +0.03(+0.54%)
Jul 28, 2004 5.296 5.334 5.273 5.302 476,974 +0.03(+0.49%)
Jul 27, 2004 5.228 5.328 5.161 5.276 778,944 +0.04(+0.86%)
Jul 26, 2004 5.347 5.347 5.222 5.232 593,956 -0.13(-2.45%)
Jul 23, 2004 5.376 5.446 5.341 5.363 376,214 -0.05(-0.95%)
Jul 22, 2004 5.421 5.446 5.369 5.414 432,989 -0.04(-0.82%)
Jul 21, 2004 5.453 5.504 5.430 5.459 414,272 +0.04(+0.71%)
Jul 20, 2004 5.424 5.517 5.421 5.421 637,630 -0.01(-0.12%)
Jul 19, 2004 5.462 5.466 5.418 5.427 351,881 -0.01(-0.12%)
Jul 16, 2004 5.405 5.456 5.373 5.434 427,998 +0.07(+1.25%)
Jul 15, 2004 5.437 5.456 5.309 5.366 633,262 -0.08(-1.47%)
Jul 14, 2004 5.411 5.469 5.411 5.446 437,980 +0.01(+0.18%)
Jul 13, 2004 5.424 5.459 5.408 5.437 374,030 +0.01(+0.24%)
Jul 12, 2004 5.443 5.475 5.398 5.424 458,257 -0.06(-1.05%)
Jul 09, 2004 5.472 5.482 5.421 5.482 344,083 -0.02(-0.41%)
Jul 08, 2004 5.514 5.514 5.405 5.504 523,455 -0.02(-0.41%)
Jul 07, 2004 5.437 5.526 5.437 5.526 420,511 +0.06(+1.06%)
Jul 06, 2004 5.507 5.507 5.379 5.469 337,220 +0.03(+0.47%)
Jul 02, 2004 5.450 5.478 5.369 5.443 479,470 +0.02(+0.41%)
Jul 01, 2004 5.414 5.434 5.350 5.421 363,424 +0.04(+0.65%)
Jun 30, 2004 5.257 5.385 5.222 5.385 720,921 +0.15(+2.88%)
Jun 29, 2004 5.228 5.267 5.225 5.235 715,930 -0.01(-0.12%)
Jun 28, 2004 5.450 5.450 5.193 5.241 838,839 -0.17(-3.14%)
Jun 25, 2004 5.376 5.469 5.369 5.411 493,820 -0.01(-0.12%)
Jun 24, 2004 5.366 5.443 5.353 5.418 593,644 -0.02(-0.30%)
Jun 23, 2004 5.405 5.491 5.398 5.434 587,093 +0.01(+0.18%)
Jun 22, 2004 5.466 5.504 5.418 5.424 520,648 -0.07(-1.34%)
Jun 21, 2004 5.430 5.507 5.424 5.498 528,758 +0.06(+1.06%)
Jun 18, 2004 5.446 5.450 5.389 5.440 377,774 -0.01(-0.12%)
Jun 17, 2004 5.414 5.526 5.392 5.446 396,491 +0.00(+0.06%)
Jun 16, 2004 5.450 5.498 5.401 5.443 379,957 -0.01(-0.12%)
Jun 15, 2004 5.514 5.562 5.389 5.450 559,954 -0.05(-0.87%)
Jun 14, 2004 5.549 5.552 5.453 5.498 396,179 -0.05(-0.98%)
Jun 10, 2004 5.619 5.658 5.514 5.552 413,960 -0.08(-1.48%)
Jun 09, 2004 5.610 5.664 5.594 5.635 353,753 +0.04(+0.69%)
Jun 08, 2004 5.645 5.684 5.587 5.597 320,998 -0.04(-0.80%)
Jun 07, 2004 5.706 5.751 5.642 5.642 432,365 -0.02(-0.28%)
Jun 04, 2004 5.555 5.770 5.549 5.658 460,441 +0.11(+1.91%)
Jun 03, 2004 5.616 5.658 5.517 5.552 335,036 -0.03(-0.52%)
Jun 02, 2004 5.546 5.603 5.539 5.581 332,852 +0.04(+0.69%)
Jun 01, 2004 5.485 5.575 5.485 5.543 318,191 +0.03(+0.52%)
May 28, 2004 5.453 5.575 5.446 5.514 380,893 +0.06(+1.12%)
May 27, 2004 5.366 5.478 5.334 5.453 499,123 +0.06(+1.13%)
May 26, 2004 5.446 5.450 5.299 5.392 586,781 -0.03(-0.47%)
May 25, 2004 5.389 5.443 5.289 5.418 707,195 -0.01(-0.12%)
May 24, 2004 5.401 5.450 5.305 5.424 442,348 -0.02(-0.41%)
May 21, 2004 5.276 5.530 5.273 5.446 564,009 +0.18(+3.35%)
May 20, 2004 5.222 5.369 5.203 5.270 486,957 +0.02(+0.31%)
May 19, 2004 5.238 5.334 5.200 5.254 706,571 +0.06(+1.11%)
May 18, 2004 5.081 5.196 5.081 5.196 922,442 +0.10(+2.01%)
May 17, 2004 5.097 5.103 5.049 5.094 698,772 -0.00(-0.06%)
May 14, 2004 5.113 5.145 5.071 5.097 1,268,085 -0.04(-0.87%)
May 13, 2004 5.209 5.225 5.097 5.142 712,498 -0.02(-0.37%)
May 12, 2004 5.337 5.382 5.017 5.161 1,093,080 -0.10(-1.83%)
May 11, 2004 5.193 5.321 5.017 5.257 854,436 +0.10(+1.86%)
May 10, 2004 5.273 5.273 4.889 5.161 1,789,357 -0.19(-3.59%)
May 07, 2004 5.440 5.466 5.209 5.353 998,246 -0.13(-2.45%)
May 06, 2004 5.517 5.594 5.466 5.488 476,038 -0.05(-0.93%)
May 05, 2004 5.632 5.632 5.514 5.539 492,572 -0.04(-0.80%)
May 04, 2004 5.562 5.642 5.552 5.584 613,297 +0.04(+0.69%)
May 03, 2004 5.594 5.626 5.517 5.546 355,937 +0.02(+0.29%)
Apr 30, 2004 5.510 5.578 5.418 5.530 578,359 -0.01(-0.23%)
Apr 29, 2004 5.498 5.543 5.488 5.543 506,610 +0.03(+0.46%)
Apr 28, 2004 5.546 5.594 5.482 5.517 656,347 -0.16(-2.77%)
Apr 27, 2004 5.690 5.719 5.434 5.674 1,282,435 -0.05(-0.84%)
Apr 26, 2004 5.754 5.802 5.610 5.722 748,997 +0.00(+0.00%)
Apr 23, 2004 5.684 5.812 5.674 5.722 413,648 -0.02(-0.34%)
Apr 22, 2004 5.735 5.796 5.610 5.741 917,139 -0.11(-1.86%)
Apr 21, 2004 5.882 5.946 5.802 5.850 505,674 -0.05(-0.92%)
Apr 20, 2004 6.007 6.052 5.866 5.905 381,829 -0.10(-1.71%)
Apr 19, 2004 5.930 6.055 5.905 6.007 365,295 +0.01(+0.21%)
Apr 16, 2004 5.764 5.995 5.741 5.995 391,187 +0.29(+5.06%)
Apr 15, 2004 5.751 5.770 5.597 5.706 623,280 -0.00(-0.06%)
Apr 14, 2004 5.825 5.863 5.642 5.709 1,102,126 -0.28(-4.61%)
Apr 13, 2004 6.158 6.168 5.962 5.985 672,568 -0.20(-3.16%)
Apr 12, 2004 6.225 6.248 6.171 6.180 284,188 -0.05(-0.77%)
Apr 08, 2004 6.184 6.248 6.177 6.229 159,407 +0.03(+0.52%)
Apr 07, 2004 6.190 6.245 6.174 6.196 186,547 -0.02(-0.36%)
Apr 06, 2004 6.219 6.235 6.187 6.219 295,418 +0.03(+0.52%)
Apr 05, 2004 6.280 6.283 6.180 6.187 329,733 -0.13(-1.98%)
Apr 02, 2004 6.305 6.312 6.219 6.312 300,721 +0.04(+0.72%)
Apr 01, 2004 6.206 6.267 6.206 6.267 321,310 +0.03(+0.41%)
Mar 31, 2004 6.219 6.245 6.174 6.241 479,470 +0.05(+0.88%)
Mar 30, 2004 6.171 6.225 6.171 6.187 254,552 -0.05(-0.77%)
Mar 29, 2004 6.248 6.248 6.158 6.235 318,815 +0.03(+0.41%)
Mar 26, 2004 6.187 6.219 6.142 6.209 252,369 +0.02(+0.36%)
Mar 25, 2004 6.222 6.245 6.142 6.187 499,435 -0.06(-0.97%)
Mar 24, 2004 6.293 6.293 6.209 6.248 355,625 -0.06(-0.92%)
Mar 23, 2004 6.257 6.347 6.251 6.305 311,328 +0.05(+0.82%)
Mar 22, 2004 6.347 6.376 6.248 6.254 374,030 -0.04(-0.71%)
Mar 19, 2004 6.344 6.376 6.299 6.299 237,083 -0.04(-0.71%)
Mar 18, 2004 6.283 6.344 6.251 6.344 338,156 +0.06(+0.97%)
Mar 17, 2004 6.318 6.318 6.261 6.283 223,045 -0.05(-0.76%)
Mar 16, 2004 6.331 6.344 6.264 6.331 187,795 +0.04(+0.66%)
Mar 15, 2004 6.334 6.370 6.261 6.289 242,386 -0.06(-0.96%)
Mar 12, 2004 6.373 6.373 6.347 6.350 200,585 -0.02(-0.35%)
Mar 11, 2004 6.338 6.376 6.331 6.373 168,454 +0.01(+0.10%)
Mar 10, 2004 6.331 6.366 6.331 6.366 222,421 +0.03(+0.46%)
Mar 09, 2004 6.347 6.376 6.331 6.338 486,021 -0.09(-1.40%)
Mar 08, 2004 6.443 6.450 6.411 6.427 193,722 -0.01(-0.20%)
Mar 05, 2004 6.443 6.443 6.414 6.440 136,323 -0.00(-0.05%)
Mar 04, 2004 6.411 6.443 6.411 6.443 178,436 +0.02(+0.30%)
Mar 03, 2004 6.418 6.424 6.411 6.424 204,016 +0.01(+0.10%)
Mar 02, 2004 6.418 6.418 6.411 6.418 318,815 +0.00(+0.00%)
Mar 01, 2004 6.411 6.418 6.411 6.418 252,993 -0.00(-0.05%)
Feb 27, 2004 6.418 6.427 6.411 6.421 152,232 +0.00(+0.05%)
Feb 26, 2004 6.411 6.418 6.411 6.418 107,623 +0.01(+0.10%)
Feb 25, 2004 6.418 6.443 6.411 6.411 147,865 -0.02(-0.25%)
Feb 24, 2004 6.424 6.430 6.411 6.427 375,902 +0.01(+0.20%)
Feb 23, 2004 6.424 6.459 6.411 6.414 353,129 -0.02(-0.25%)
Feb 20, 2004 6.466 6.472 6.430 6.430 205,264 -0.04(-0.55%)
Feb 19, 2004 6.459 6.466 6.434 6.466 124,156 +0.04(+0.55%)
Feb 18, 2004 6.491 6.491 6.427 6.430 167,206 -0.06(-0.94%)
Feb 17, 2004 6.466 6.495 6.437 6.491 131,331 +0.05(+0.85%)
Feb 13, 2004 6.501 6.507 6.427 6.437 298,850 -0.04(-0.59%)
Feb 12, 2004 6.472 6.488 6.437 6.475 269,526 +0.02(+0.25%)
Feb 11, 2004 6.469 6.488 6.430 6.459 229,908 +0.01(+0.10%)
Feb 10, 2004 6.469 6.485 6.411 6.453 238,643 -0.02(-0.35%)
Feb 09, 2004 6.504 6.504 6.430 6.475 273,582 -0.03(-0.39%)
Feb 06, 2004 6.475 6.501 6.424 6.501 247,378 +0.04(+0.70%)
Feb 05, 2004 6.414 6.475 6.414 6.456 166,894 +0.02(+0.30%)
Feb 04, 2004 6.414 6.440 6.411 6.437 157,223 +0.03(+0.40%)
Feb 03, 2004 6.411 6.414 6.411 6.411 183,739 -0.00(-0.05%)
Feb 02, 2004 6.427 6.427 6.411 6.414 262,663 +0.00(+0.05%)
Jan 30, 2004 6.437 6.437 6.411 6.411 172,509 -0.01(-0.10%)
Jan 29, 2004 6.411 6.443 6.411 6.418 249,249 +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.