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, 2014 8.267 8.263 8.263 8.263 154,312 +0.03(+0.34%)
Aug 28, 2014 8.234 8.235 8.196 8.234 200,373 -0.04(-0.51%)
Aug 27, 2014 8.263 8.319 8.253 8.277 334,334 +0.02(+0.29%)
Aug 26, 2014 8.187 8.277 8.185 8.253 299,082 +0.09(+1.10%)
Aug 25, 2014 8.173 8.215 8.154 8.163 260,046 +0.01(+0.12%)
Aug 22, 2014 8.140 8.163 8.111 8.154 276,238 +0.02(+0.29%)
Aug 21, 2014 8.159 8.178 8.130 8.130 428,427 -0.04(-0.52%)
Aug 20, 2014 8.244 8.253 8.145 8.173 316,818 -0.06(-0.73%)
Aug 19, 2014 8.134 8.233 8.125 8.233 296,282 +0.13(+1.56%)
Aug 18, 2014 8.078 8.120 8.069 8.106 230,174 +0.08(+0.94%)
Aug 15, 2014 8.059 8.059 7.970 8.031 311,327 -0.00(-0.06%)
Aug 14, 2014 7.979 8.055 7.979 8.036 196,545 +0.05(+0.59%)
Aug 13, 2014 7.937 7.998 7.937 7.989 295,552 +0.08(+1.01%)
Aug 12, 2014 7.881 7.923 7.806 7.909 436,408 +0.02(+0.30%)
Aug 11, 2014 7.815 7.951 7.815 7.886 197,582 +0.08(+1.02%)
Aug 08, 2014 7.763 7.806 7.749 7.806 298,984 +0.04(+0.48%)
Aug 07, 2014 7.796 7.829 7.754 7.768 359,818 -0.03(-0.36%)
Aug 06, 2014 7.768 7.824 7.669 7.796 580,707 -0.02(-0.30%)
Aug 05, 2014 7.890 7.923 7.820 7.820 472,494 -0.12(-1.48%)
Aug 04, 2014 7.994 8.003 7.871 7.937 431,775 -0.06(-0.71%)
Aug 01, 2014 8.087 8.111 7.994 7.994 342,584 -0.15(-1.79%)
Jul 31, 2014 8.238 8.266 8.130 8.139 248,905 -0.12(-1.42%)
Jul 30, 2014 8.275 8.289 8.219 8.257 167,126 -0.02(-0.28%)
Jul 29, 2014 8.289 8.341 8.261 8.280 185,752 +0.01(+0.17%)
Jul 28, 2014 8.313 8.322 8.261 8.266 216,449 -0.02(-0.28%)
Jul 25, 2014 8.346 8.379 8.285 8.289 253,338 -0.05(-0.56%)
Jul 24, 2014 8.341 8.374 8.327 8.336 188,919 +0.01(+0.17%)
Jul 23, 2014 8.322 8.360 8.304 8.322 202,831 +0.01(+0.17%)
Jul 22, 2014 8.374 8.374 8.299 8.308 235,900 -0.03(-0.32%)
Jul 21, 2014 8.261 8.335 8.246 8.335 314,718 +0.07(+0.85%)
Jul 18, 2014 8.265 8.293 8.218 8.265 325,704 -0.01(-0.17%)
Jul 17, 2014 8.303 8.331 8.251 8.279 354,737 -0.03(-0.34%)
Jul 16, 2014 8.246 8.307 8.232 8.307 208,703 +0.09(+1.08%)
Jul 15, 2014 8.261 8.284 8.204 8.218 239,885 -0.06(-0.68%)
Jul 14, 2014 8.186 8.279 8.186 8.275 277,722 +0.12(+1.43%)
Jul 11, 2014 8.223 8.246 8.148 8.158 617,603 -0.06(-0.68%)
Jul 10, 2014 8.204 8.326 8.204 8.214 457,474 -0.08(-1.01%)
Jul 09, 2014 8.317 8.321 8.275 8.298 289,106 -0.03(-0.34%)
Jul 08, 2014 8.377 8.391 8.317 8.326 340,352 -0.07(-0.78%)
Jul 07, 2014 8.349 8.391 8.326 8.391 438,035 +0.05(+0.56%)
Jul 03, 2014 8.312 8.345 8.345 8.345 308,806 +0.06(+0.68%)
Jul 02, 2014 8.312 8.331 8.265 8.289 313,830 -0.00(-0.06%)
Jul 01, 2014 8.214 8.307 8.209 8.293 301,482 +0.08(+1.02%)
Jun 30, 2014 8.223 8.242 8.186 8.209 290,468 +0.00(+0.00%)
Jun 27, 2014 8.172 8.209 8.149 8.209 282,155 +0.03(+0.40%)
Jun 26, 2014 8.172 8.176 8.116 8.176 182,910 +0.02(+0.29%)
Jun 25, 2014 8.139 8.153 8.125 8.153 309,639 +0.02(+0.23%)
Jun 24, 2014 8.116 8.176 8.111 8.134 258,810 -0.01(-0.11%)
Jun 23, 2014 8.158 8.167 8.106 8.144 447,646 +0.00(+0.00%)
Jun 20, 2014 8.172 8.176 8.144 8.144 241,175 -0.01(-0.17%)
Jun 19, 2014 8.172 8.186 8.139 8.158 286,528 +0.03(+0.36%)
Jun 18, 2014 8.184 8.208 8.096 8.129 597,183 -0.06(-0.68%)
Jun 17, 2014 8.203 8.212 8.156 8.184 215,224 -0.01(-0.11%)
Jun 16, 2014 8.221 8.245 8.180 8.194 226,374 -0.01(-0.17%)
Jun 13, 2014 8.156 8.212 8.143 8.208 309,366 +0.07(+0.91%)
Jun 12, 2014 8.221 8.240 8.119 8.133 222,413 -0.11(-1.30%)
Jun 11, 2014 8.217 8.277 8.212 8.240 308,097 +0.01(+0.17%)
Jun 10, 2014 8.152 8.245 8.147 8.226 404,458 +0.06(+0.74%)
Jun 06, 2014 8.170 8.208 8.161 8.166 279,400 +0.01(+0.17%)
Jun 05, 2014 8.133 8.166 8.115 8.152 304,616 +0.03(+0.34%)
Jun 04, 2014 8.133 8.133 8.096 8.124 251,659 +0.00(+0.06%)
Jun 03, 2014 8.096 8.119 8.073 8.119 225,538 +0.02(+0.29%)
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.