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 )

18.22 -0.08 (-0.44%)
Official Closing Price Updated: 7:00 PM EDT, May 28, 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 29, 2008 6.235 6.267 6.235 6.254 309,546 +0.01(+0.15%)
Aug 28, 2008 6.212 6.245 6.196 6.245 475,664 +0.08(+1.25%)
Aug 27, 2008 6.203 6.216 6.139 6.168 599,263 +0.01(+0.21%)
Aug 26, 2008 6.148 6.222 6.142 6.155 671,791 -0.03(-0.47%)
Aug 25, 2008 6.177 6.216 6.116 6.184 559,932 -0.01(-0.21%)
Aug 22, 2008 6.091 6.196 6.075 6.196 585,190 +0.15(+2.55%)
Aug 21, 2008 5.995 6.075 5.988 6.043 711,550 +0.00(+0.00%)
Aug 20, 2008 6.075 6.081 6.014 6.043 427,112 -0.05(-0.79%)
Aug 19, 2008 6.129 6.129 6.033 6.091 502,174 -0.06(-0.94%)
Aug 18, 2008 6.200 6.232 6.107 6.148 437,369 -0.05(-0.83%)
Aug 15, 2008 6.216 6.235 6.126 6.200 0 -0.04(-0.62%)
Aug 14, 2008 6.219 6.280 6.120 6.238 407,337 +0.02(+0.31%)
Aug 13, 2008 6.344 6.344 6.174 6.219 575,130 -0.14(-2.27%)
Aug 12, 2008 6.488 6.501 6.350 6.363 243,971 -0.13(-1.93%)
Aug 11, 2008 6.498 6.511 6.443 6.488 412,188 +0.05(+0.80%)
Aug 08, 2008 6.386 6.469 6.379 6.437 438,773 +0.06(+0.90%)
Aug 07, 2008 6.447 6.475 6.363 6.379 333,448 -0.14(-2.13%)
Aug 06, 2008 6.536 6.539 6.443 6.518 264,772 -0.02(-0.38%)
Aug 05, 2008 6.507 6.604 6.507 6.543 384,393 +0.03(+0.44%)
Aug 04, 2008 6.668 6.668 6.498 6.514 373,347 -0.17(-2.50%)
Aug 01, 2008 6.632 6.690 6.534 6.681 425,384 +0.06(+0.87%)
Jul 31, 2008 6.648 6.681 6.604 6.623 366,996 -0.04(-0.53%)
Jul 30, 2008 6.613 6.658 6.517 6.658 452,592 +0.13(+2.06%)
Jul 29, 2008 6.523 6.552 6.430 6.523 436,982 +0.12(+1.85%)
Jul 28, 2008 6.511 6.520 6.389 6.405 490,997 -0.06(-0.99%)
Jul 25, 2008 6.549 6.600 6.440 6.469 362,036 -0.06(-0.93%)
Jul 24, 2008 6.783 6.783 6.530 6.530 485,160 -0.29(-4.19%)
Jul 23, 2008 6.745 6.886 6.713 6.815 512,287 +0.10(+1.48%)
Jul 22, 2008 6.668 6.725 6.623 6.716 374,002 +0.01(+0.19%)
Jul 21, 2008 6.661 6.725 6.626 6.703 506,862 +0.04(+0.63%)
Jul 18, 2008 6.581 6.681 6.495 6.661 489,449 +0.05(+0.82%)
Jul 17, 2008 6.604 6.672 6.543 6.607 689,208 +0.05(+0.78%)
Jul 16, 2008 6.321 6.562 6.283 6.555 769,411 +0.22(+3.44%)
Jul 15, 2008 6.366 6.681 6.241 6.338 1,868,281 -0.16(-2.42%)
Jul 14, 2008 6.652 6.664 6.450 6.495 850,852 -0.12(-1.75%)
Jul 11, 2008 6.738 6.759 6.538 6.610 762,866 -0.17(-2.46%)
Jul 10, 2008 6.745 6.796 6.703 6.777 529,042 -0.03(-0.47%)
Jul 09, 2008 6.841 6.918 6.796 6.809 563,469 -0.03(-0.38%)
Jul 08, 2008 6.757 6.844 6.735 6.834 593,061 +0.04(+0.61%)
Jul 07, 2008 6.943 6.966 6.661 6.793 780,881 -0.15(-2.12%)
Jul 04, 2008 7.011 7.040 6.882 6.940 367,800 +0.00(+0.00%)
Jul 03, 2008 7.011 7.040 6.882 6.940 367,800 -0.06(-0.92%)
Jul 02, 2008 7.014 7.091 6.985 7.004 616,124 -0.00(-0.05%)
Jul 01, 2008 6.857 7.007 6.850 7.007 698,598 +0.04(+0.55%)
Jun 30, 2008 7.043 7.043 6.958 6.969 485,553 -0.01(-0.18%)
Jun 27, 2008 7.020 7.084 6.844 6.982 814,719 -0.03(-0.46%)
Jun 26, 2008 7.068 7.136 6.988 7.014 387,001 -0.19(-2.58%)
Jun 25, 2008 7.123 7.270 7.123 7.200 482,527 +0.06(+0.90%)
Jun 24, 2008 7.088 7.190 7.068 7.136 394,354 +0.02(+0.32%)
Jun 23, 2008 7.187 7.213 7.091 7.113 490,585 -0.06(-0.89%)
Jun 20, 2008 7.248 7.258 7.133 7.177 549,534 -0.15(-2.06%)
Jun 19, 2008 7.373 7.395 7.315 7.328 469,996 -0.10(-1.38%)
Jun 18, 2008 7.492 7.492 7.373 7.431 594,443 -0.08(-1.07%)
Jun 17, 2008 7.639 7.645 7.498 7.511 326,748 -0.08(-1.06%)
Jun 16, 2008 7.597 7.597 7.549 7.591 252,668 -0.01(-0.08%)
Jun 13, 2008 7.546 7.597 7.501 7.597 504,981 +0.04(+0.55%)
Jun 12, 2008 7.559 7.597 7.521 7.556 368,958 +0.00(+0.00%)
Jun 11, 2008 7.633 7.644 7.524 7.556 465,229 -0.09(-1.22%)
Jun 10, 2008 7.684 7.690 7.610 7.649 503,886 -0.02(-0.29%)
Jun 09, 2008 7.710 7.742 7.649 7.671 473,702 -0.01(-0.17%)
Jun 06, 2008 7.857 7.860 7.684 7.684 448,106 -0.23(-2.88%)
Jun 05, 2008 7.879 7.911 7.844 7.911 413,062 +0.06(+0.73%)
Jun 04, 2008 7.860 7.923 7.812 7.854 338,627 -0.01(-0.08%)
Jun 03, 2008 7.944 8.004 7.857 7.860 374,227 -0.09(-1.13%)
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.