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 (%)
Jan 31, 2008 7.652 8.004 7.629 7.918 439,771 +0.15(+1.94%)
Jan 30, 2008 7.812 7.924 7.735 7.767 551,843 -0.06(-0.78%)
Jan 29, 2008 7.758 7.835 7.693 7.828 360,616 +0.10(+1.33%)
Jan 28, 2008 7.562 7.738 7.514 7.726 462,328 +0.14(+1.85%)
Jan 25, 2008 7.671 7.729 7.556 7.585 756,802 -0.05(-0.66%)
Jan 24, 2008 7.533 7.636 7.395 7.636 638,949 +0.23(+3.12%)
Jan 23, 2008 7.161 7.415 7.036 7.405 963,227 +0.06(+0.78%)
Jan 22, 2008 6.963 7.379 6.908 7.347 1,532,726 -0.10(-1.33%)
Jan 21, 2008 7.758 7.774 7.408 7.447 0 +0.00(+0.00%)
Jan 18, 2008 7.758 7.774 7.408 7.447 872,807 -0.26(-3.41%)
Jan 17, 2008 8.078 8.091 7.649 7.710 845,268 -0.35(-4.34%)
Jan 16, 2008 8.078 8.160 7.979 8.059 401,170 -0.12(-1.49%)
Jan 15, 2008 8.341 8.341 8.158 8.181 408,298 -0.20(-2.33%)
Jan 14, 2008 8.290 8.405 8.290 8.376 297,212 +0.06(+0.69%)
Jan 11, 2008 8.251 8.363 8.251 8.319 350,256 -0.04(-0.50%)
Jan 10, 2008 8.178 8.415 8.155 8.360 478,556 +0.05(+0.66%)
Jan 09, 2008 8.174 8.306 8.117 8.306 590,759 +0.14(+1.69%)
Jan 08, 2008 8.315 8.412 8.168 8.168 509,030 -0.09(-1.13%)
Jan 07, 2008 8.469 8.524 8.252 8.261 451,394 -0.13(-1.60%)
Jan 04, 2008 8.469 8.469 8.357 8.396 406,036 -0.09(-1.10%)
Jan 03, 2008 8.418 8.521 8.379 8.488 436,782 +0.11(+1.34%)
Jan 02, 2008 8.671 8.700 8.347 8.376 485,122 -0.28(-3.26%)
Jan 01, 2008 8.614 8.730 8.591 8.658 414,359 +0.00(+0.00%)
Dec 31, 2007 8.614 8.730 8.591 8.658 414,359 +0.07(+0.78%)
Dec 28, 2007 8.630 8.630 8.463 8.591 299,536 +0.10(+1.13%)
Dec 27, 2007 8.511 8.514 8.444 8.495 408,342 -0.13(-1.45%)
Dec 26, 2007 8.694 8.694 8.469 8.620 364,983 +0.12(+1.36%)
Dec 24, 2007 8.389 8.511 8.386 8.505 227,101 +0.16(+1.92%)
Dec 21, 2007 8.309 8.357 8.287 8.344 518,464 +0.06(+0.77%)
Dec 20, 2007 8.312 8.354 8.171 8.280 377,973 -0.04(-0.42%)
Dec 19, 2007 8.303 8.335 8.165 8.315 536,245 +0.01(+0.12%)
Dec 18, 2007 8.351 8.405 8.149 8.306 681,615 -0.04(-0.42%)
Dec 17, 2007 8.431 8.440 8.303 8.341 426,438 -0.17(-2.03%)
Dec 14, 2007 8.530 8.572 8.498 8.514 219,926 -0.13(-1.56%)
Dec 13, 2007 8.559 8.662 8.508 8.649 402,418 -0.01(-0.07%)
Dec 12, 2007 8.771 8.783 8.553 8.655 426,126 +0.05(+0.60%)
Dec 11, 2007 8.767 8.815 8.559 8.604 352,509 -0.21(-2.36%)
Dec 10, 2007 8.668 8.815 8.668 8.812 340,963 +0.03(+0.33%)
Dec 07, 2007 8.758 8.812 8.729 8.783 347,826 +0.01(+0.07%)
Dec 06, 2007 8.639 8.777 8.639 8.777 344,707 +0.13(+1.44%)
Dec 05, 2007 8.597 8.694 8.597 8.652 344,551 +0.11(+1.24%)
Dec 04, 2007 8.495 8.588 8.453 8.546 321,313 -0.04(-0.45%)
Dec 03, 2007 8.546 8.594 8.505 8.585 263,911 +0.01(+0.07%)
Nov 30, 2007 8.671 8.671 8.501 8.578 563,697 +0.12(+1.36%)
Nov 29, 2007 8.463 8.463 8.354 8.463 423,007 +0.02(+0.27%)
Nov 28, 2007 8.226 8.463 8.226 8.440 512,849 +0.25(+3.01%)
Nov 27, 2007 8.091 8.194 8.017 8.194 600,195 +0.13(+1.55%)
Nov 26, 2007 8.145 8.184 7.982 8.069 386,274 -0.13(-1.60%)
Nov 23, 2007 7.992 8.200 7.857 8.200 246,442 +0.18(+2.28%)
Nov 21, 2007 8.094 8.117 7.998 8.017 454,202 -0.20(-2.38%)
Nov 20, 2007 8.136 8.293 8.110 8.213 425,502 +0.03(+0.31%)
Nov 19, 2007 8.254 8.303 8.162 8.187 424,881 -0.19(-2.22%)
Nov 16, 2007 8.242 8.373 8.197 8.373 397,115 +0.08(+1.01%)
Nov 15, 2007 8.389 8.415 8.235 8.290 336,284 -0.14(-1.64%)
Nov 14, 2007 8.549 8.585 8.424 8.428 283,564 -0.03(-0.34%)
Nov 13, 2007 8.322 8.472 8.322 8.456 235,211 +0.20(+2.41%)
Nov 12, 2007 8.424 8.485 8.258 8.258 367,308 -0.16(-1.87%)
Nov 09, 2007 8.360 8.537 8.360 8.415 436,109 -0.13(-1.54%)
Nov 08, 2007 8.665 8.719 8.389 8.546 721,089 -0.03(-0.34%)
Nov 07, 2007 8.755 8.780 8.575 8.575 401,482 -0.24(-2.76%)
Nov 06, 2007 8.844 8.864 8.729 8.819 376,214 +0.04(+0.47%)
Nov 05, 2007 8.783 8.813 8.742 8.777 259,544 -0.09(-1.05%)
Nov 02, 2007 8.889 8.889 8.806 8.870 378,085 -0.00(-0.01%)
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.