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 )

18.49 -0.01 (-0.05%)
Official Closing Price Updated: 4:10 PM EDT, Jun 10, 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 (%)
Sep 30, 2016 8.341 8.341 8.274 8.280 556,648 -0.01(-0.07%)
Sep 29, 2016 8.335 8.358 8.280 8.285 207,257 -0.08(-0.93%)
Sep 28, 2016 8.424 8.441 8.274 8.363 582,025 -0.07(-0.86%)
Sep 27, 2016 8.341 8.436 8.324 8.436 272,185 +0.09(+1.13%)
Sep 26, 2016 8.358 8.358 8.308 8.341 257,315 -0.06(-0.73%)
Sep 23, 2016 8.374 8.413 8.374 8.402 142,260 +0.01(+0.07%)
Sep 22, 2016 8.458 8.491 8.391 8.397 275,922 +0.01(+0.13%)
Sep 21, 2016 8.380 8.413 8.347 8.385 154,473 +0.06(+0.68%)
Sep 20, 2016 8.373 8.378 8.318 8.329 137,875 +0.01(+0.07%)
Sep 19, 2016 8.312 8.362 8.299 8.323 161,737 +0.07(+0.87%)
Sep 16, 2016 8.268 8.284 8.235 8.251 182,659 -0.06(-0.73%)
Sep 15, 2016 8.251 8.329 8.207 8.312 147,759 +0.06(+0.74%)
Sep 14, 2016 8.301 8.318 8.196 8.251 210,075 -0.02(-0.27%)
Sep 13, 2016 8.306 8.312 8.229 8.273 309,118 -0.08(-0.93%)
Sep 12, 2016 8.257 8.356 8.213 8.351 370,416 +0.03(+0.40%)
Sep 09, 2016 8.367 8.389 8.306 8.318 316,825 -0.10(-1.25%)
Sep 08, 2016 8.417 8.439 8.395 8.422 212,172 -0.01(-0.07%)
Sep 07, 2016 8.433 8.450 8.400 8.428 307,304 +0.00(+0.00%)
Sep 06, 2016 8.417 8.428 8.389 8.428 203,045 +0.03(+0.39%)
Sep 02, 2016 8.400 8.395 8.395 8.395 190,605 +0.05(+0.60%)
Sep 01, 2016 8.334 8.345 8.280 8.345 165,495 +0.02(+0.27%)
Aug 31, 2016 8.362 8.373 8.294 8.323 246,794 -0.03(-0.40%)
Aug 30, 2016 8.340 8.367 8.329 8.356 202,246 -0.01(-0.07%)
Aug 29, 2016 8.378 8.381 8.340 8.362 221,242 -0.02(-0.28%)
Aug 26, 2016 8.395 8.422 8.340 8.385 225,391 -0.01(-0.14%)
Aug 25, 2016 8.417 8.417 8.389 8.396 153,568 -0.03(-0.31%)
Aug 24, 2016 8.472 8.483 8.422 8.422 190,587 -0.02(-0.26%)
Aug 23, 2016 8.483 8.494 8.444 8.444 316,340 +0.00(+0.00%)
Aug 22, 2016 8.455 8.455 8.384 8.444 203,834 +0.00(+0.04%)
Aug 19, 2016 8.416 8.443 8.383 8.441 272,669 -0.00(-0.02%)
Aug 18, 2016 8.416 8.449 8.394 8.443 316,527 +0.03(+0.33%)
Aug 17, 2016 8.399 8.416 8.346 8.416 260,218 +0.00(+0.00%)
Aug 16, 2016 8.427 8.427 8.388 8.416 296,755 -0.02(-0.20%)
Aug 15, 2016 8.465 8.465 8.410 8.432 289,198 +0.01(+0.13%)
Aug 12, 2016 8.388 8.421 8.344 8.421 319,848 +0.02(+0.21%)
Aug 11, 2016 8.366 8.405 8.338 8.403 393,457 +0.05(+0.64%)
Aug 10, 2016 8.328 8.361 8.286 8.350 368,242 +0.03(+0.33%)
Aug 09, 2016 8.273 8.329 8.262 8.322 371,193 +0.03(+0.40%)
Aug 08, 2016 8.306 8.306 8.261 8.290 194,484 +0.01(+0.13%)
Aug 05, 2016 8.262 8.301 8.262 8.279 298,431 +0.04(+0.53%)
Aug 04, 2016 8.191 8.248 8.147 8.235 352,640 +0.02(+0.27%)
Aug 03, 2016 8.136 8.213 8.125 8.213 423,514 +0.07(+0.87%)
Aug 02, 2016 8.207 8.207 8.114 8.142 261,375 -0.05(-0.60%)
Aug 01, 2016 8.218 8.224 8.180 8.191 247,821 -0.04(-0.47%)
Jul 29, 2016 8.163 8.235 8.152 8.229 357,508 +0.07(+0.88%)
Jul 28, 2016 8.147 8.163 8.092 8.158 229,094 +0.02(+0.20%)
Jul 27, 2016 8.152 8.158 8.109 8.142 207,724 +0.03(+0.34%)
Jul 26, 2016 8.109 8.131 8.070 8.114 314,051 +0.02(+0.27%)
Jul 25, 2016 8.103 8.103 8.059 8.092 240,005 -0.03(-0.34%)
Jul 22, 2016 8.098 8.125 8.059 8.120 203,115 +0.05(+0.61%)
Jul 21, 2016 8.136 8.142 8.059 8.070 222,068 -0.05(-0.61%)
Jul 20, 2016 8.114 8.142 8.078 8.120 230,548 +0.05(+0.56%)
Jul 19, 2016 8.058 8.085 8.036 8.074 411,578 -0.01(-0.13%)
Jul 18, 2016 8.053 8.102 8.037 8.085 236,314 +0.03(+0.34%)
Jul 15, 2016 8.080 8.085 8.047 8.058 272,190 -0.04(-0.47%)
Jul 14, 2016 8.102 8.102 8.074 8.096 307,283 +0.07(+0.81%)
Jul 13, 2016 8.042 8.069 8.014 8.031 324,719 -0.02(-0.27%)
Jul 12, 2016 8.053 8.063 8.004 8.053 350,275 +0.07(+0.82%)
Jul 11, 2016 7.965 7.993 7.949 7.987 304,224 +0.05(+0.69%)
Jul 08, 2016 7.857 7.938 7.829 7.933 384,988 +0.10(+1.32%)
Jul 07, 2016 7.786 7.851 7.780 7.829 468,867 +0.06(+0.77%)
Jul 06, 2016 7.748 7.780 7.693 7.769 393,224 +0.01(+0.07%)
Jul 05, 2016 7.791 7.796 7.693 7.764 518,628 -0.09(-1.18%)
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.