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, 2006 7.649 7.719 7.581 7.613 789,238 +0.03(+0.42%)
Aug 30, 2006 7.588 7.629 7.482 7.581 594,892 +0.01(+0.13%)
Aug 29, 2006 7.427 7.575 7.383 7.572 724,664 +0.19(+2.61%)
Aug 28, 2006 7.379 7.431 7.347 7.379 743,381 -0.04(-0.48%)
Aug 25, 2006 7.466 7.485 7.383 7.415 515,656 -0.05(-0.69%)
Aug 24, 2006 7.386 7.466 7.328 7.466 568,064 +0.13(+1.70%)
Aug 23, 2006 7.418 7.418 7.312 7.341 464,808 -0.04(-0.61%)
Aug 22, 2006 7.389 7.443 7.370 7.386 536,557 -0.07(-0.90%)
Aug 21, 2006 7.383 7.511 7.383 7.453 582,102 +0.02(+0.26%)
Aug 18, 2006 7.453 7.453 7.373 7.434 368,103 +0.03(+0.39%)
Aug 17, 2006 7.456 7.459 7.331 7.405 516,904 -0.04(-0.52%)
Aug 16, 2006 7.418 7.469 7.402 7.443 476,662 +0.04(+0.61%)
Aug 15, 2006 7.405 7.453 7.386 7.399 508,481 +0.04(+0.48%)
Aug 14, 2006 7.328 7.373 7.299 7.363 592,397 +0.05(+0.70%)
Aug 11, 2006 7.322 7.322 7.261 7.312 291,363 -0.03(-0.35%)
Aug 10, 2006 7.318 7.347 7.242 7.338 476,974 +0.01(+0.13%)
Aug 09, 2006 7.277 7.373 7.270 7.328 405,225 +0.07(+0.93%)
Aug 08, 2006 7.264 7.331 7.229 7.261 515,344 -0.00(-0.04%)
Aug 07, 2006 7.258 7.296 7.232 7.264 447,651 -0.04(-0.53%)
Aug 04, 2006 7.360 7.389 7.293 7.302 384,325 +0.01(+0.18%)
Aug 03, 2006 7.264 7.306 7.251 7.290 385,884 -0.02(-0.31%)
Aug 02, 2006 7.203 7.341 7.203 7.312 534,062 +0.11(+1.51%)
Aug 01, 2006 7.174 7.203 7.126 7.203 424,254 -0.01(-0.09%)
Jul 31, 2006 7.181 7.209 7.152 7.209 426,126 +0.08(+1.17%)
Jul 28, 2006 7.081 7.161 7.081 7.126 337,844 +0.06(+0.82%)
Jul 27, 2006 7.149 7.177 7.052 7.068 331,293 -0.06(-0.85%)
Jul 26, 2006 7.165 7.165 7.088 7.129 440,788 +0.01(+0.18%)
Jul 25, 2006 7.001 7.116 6.972 7.116 579,918 +0.13(+1.88%)
Jul 24, 2006 6.972 7.049 6.934 6.985 551,843 +0.06(+0.83%)
Jul 21, 2006 6.943 6.995 6.892 6.927 348,450 -0.05(-0.69%)
Jul 20, 2006 7.043 7.084 6.950 6.975 457,009 -0.11(-1.58%)
Jul 19, 2006 6.940 7.097 6.934 7.088 382,141 +0.15(+2.12%)
Jul 18, 2006 6.876 6.940 6.863 6.940 347,826 +0.06(+0.89%)
Jul 17, 2006 6.927 6.934 6.860 6.879 328,173 -0.04(-0.65%)
Jul 14, 2006 7.014 7.017 6.892 6.924 356,249 -0.08(-1.14%)
Jul 13, 2006 7.084 7.084 6.972 7.004 398,362 -0.07(-1.04%)
Jul 12, 2006 7.075 7.110 7.027 7.078 341,899 -0.01(-0.18%)
Jul 11, 2006 7.104 7.116 7.046 7.091 457,321 -0.00(-0.05%)
Jul 10, 2006 7.091 7.136 7.027 7.094 314,135 +0.03(+0.36%)
Jul 07, 2006 7.133 7.158 7.004 7.068 454,202 -0.05(-0.77%)
Jul 06, 2006 7.100 7.158 7.084 7.123 341,275 -0.01(-0.13%)
Jul 05, 2006 7.133 7.133 7.036 7.133 369,351 +0.02(+0.23%)
Jul 03, 2006 7.027 7.120 7.017 7.116 224,293 +0.11(+1.60%)
Jun 30, 2006 7.017 7.046 6.931 7.004 446,715 +0.10(+1.39%)
Jun 29, 2006 6.860 6.924 6.831 6.908 330,669 +0.11(+1.56%)
Jun 28, 2006 6.796 6.831 6.729 6.802 486,645 +0.02(+0.33%)
Jun 27, 2006 6.940 6.947 6.748 6.780 686,606 -0.11(-1.54%)
Jun 26, 2006 6.979 6.988 6.860 6.886 506,298 -0.09(-1.33%)
Jun 23, 2006 6.895 7.036 6.860 6.979 629,831 +0.06(+0.83%)
Jun 22, 2006 6.886 6.943 6.857 6.921 376,838 -0.02(-0.28%)
Jun 21, 2006 6.892 6.979 6.770 6.940 340,027 +0.00(+0.05%)
Jun 20, 2006 6.889 6.947 6.873 6.937 422,383 +0.06(+0.89%)
Jun 19, 2006 6.921 6.934 6.850 6.876 284,812 -0.03(-0.37%)
Jun 16, 2006 6.924 6.953 6.863 6.902 277,949 -0.02(-0.32%)
Jun 15, 2006 6.722 6.924 6.722 6.924 374,030 +0.23(+3.40%)
Jun 14, 2006 6.700 6.732 6.629 6.697 473,855 -0.03(-0.48%)
Jun 13, 2006 6.780 6.783 6.703 6.729 391,499 -0.08(-1.18%)
Jun 12, 2006 6.966 6.966 6.780 6.809 375,902 -0.15(-2.16%)
Jun 09, 2006 6.886 6.972 6.854 6.959 359,056 +0.10(+1.40%)
Jun 08, 2006 6.866 6.866 6.748 6.863 457,633 -0.01(-0.19%)
Jun 07, 2006 6.972 6.979 6.857 6.876 446,715 -0.08(-1.15%)
Jun 06, 2006 7.068 7.068 6.892 6.956 451,394 -0.07(-1.00%)
Jun 05, 2006 7.133 7.145 7.004 7.027 364,672 -0.09(-1.26%)
Jun 02, 2006 7.149 7.165 7.088 7.116 388,380 +0.04(+0.54%)
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.