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 )

18.45 -0.05 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 30, 2009 3.232 3.264 3.135 3.157 0 -0.10(-2.98%)
Jan 29, 2009 3.322 3.322 3.228 3.254 518,780 -0.10(-2.98%)
Jan 28, 2009 3.332 3.377 3.293 3.354 435,987 +0.11(+3.49%)
Jan 27, 2009 3.190 3.241 3.162 3.241 586,959 +0.06(+2.03%)
Jan 26, 2009 3.177 3.238 3.148 3.177 581,014 +0.00(+0.00%)
Jan 23, 2009 3.064 3.202 3.035 3.177 594,984 +0.01(+0.41%)
Jan 22, 2009 3.173 3.222 3.102 3.164 1,022,983 -0.05(-1.71%)
Jan 21, 2009 3.144 3.228 3.067 3.219 846,750 +0.09(+3.00%)
Jan 20, 2009 3.283 3.283 3.077 3.125 850,002 -0.17(-5.19%)
Jan 16, 2009 3.332 3.345 3.206 3.296 738,432 +0.04(+1.19%)
Jan 15, 2009 3.238 3.264 3.089 3.257 1,169,401 -0.03(-0.88%)
Jan 14, 2009 3.322 3.324 3.238 3.286 1,001,241 -0.14(-4.14%)
Jan 13, 2009 3.390 3.487 3.380 3.428 1,075,410 -0.01(-0.38%)
Jan 12, 2009 3.390 3.474 3.319 3.441 1,543,736 -0.03(-0.84%)
Jan 09, 2009 3.587 3.587 3.470 3.470 1,244,020 -0.12(-3.24%)
Jan 08, 2009 3.535 3.600 3.480 3.587 868,591 +0.01(+0.27%)
Jan 07, 2009 3.651 3.671 3.551 3.577 906,388 -0.10(-2.64%)
Jan 06, 2009 3.661 3.709 3.600 3.674 1,092,552 +0.05(+1.25%)
Jan 05, 2009 3.593 3.683 3.519 3.629 879,910 +0.03(+0.81%)
Jan 02, 2009 3.451 3.632 3.399 3.600 0 +0.17(+4.99%)
Jan 01, 2009 3.248 3.470 3.248 3.428 0 +0.00(+0.00%)
Dec 31, 2008 3.248 3.470 3.248 3.428 1,694,727 +0.19(+5.88%)
Dec 30, 2008 3.212 3.277 3.206 3.238 1,748,988 +0.02(+0.50%)
Dec 29, 2008 3.393 3.393 3.190 3.222 1,381,690 -0.24(-6.82%)
Dec 26, 2008 3.248 3.490 3.232 3.457 1,334,913 +0.20(+6.14%)
Dec 24, 2008 3.164 3.289 3.157 3.257 621,166 +0.08(+2.54%)
Dec 23, 2008 3.196 3.270 3.148 3.177 1,225,090 -0.02(-0.61%)
Dec 22, 2008 3.393 3.393 3.164 3.196 1,674,375 -0.20(-5.89%)
Dec 19, 2008 3.257 3.461 3.257 3.396 1,116,581 +0.10(+3.14%)
Dec 18, 2008 3.380 3.406 3.254 3.293 978,293 -0.02(-0.68%)
Dec 17, 2008 3.277 3.383 3.222 3.315 1,135,969 +0.03(+0.88%)
Dec 16, 2008 3.167 3.290 3.119 3.286 1,667,756 +0.16(+5.13%)
Dec 15, 2008 3.244 3.248 3.089 3.126 909,505 -0.11(-3.36%)
Dec 12, 2008 3.064 3.235 3.002 3.235 1,116,577 +0.11(+3.62%)
Dec 11, 2008 3.102 3.228 3.096 3.122 924,317 -0.05(-1.53%)
Dec 10, 2008 3.215 3.236 3.089 3.170 1,245,067 -0.04(-1.11%)
Dec 09, 2008 3.190 3.303 3.135 3.206 1,370,378 -0.03(-0.93%)
Dec 08, 2008 3.102 3.283 3.102 3.236 1,585,783 +0.21(+6.86%)
Dec 05, 2008 2.947 3.044 2.828 3.028 1,102,678 +0.05(+1.52%)
Dec 04, 2008 2.989 3.141 2.928 2.983 1,209,584 -0.05(-1.60%)
Dec 03, 2008 2.938 3.031 2.738 3.031 1,167,784 +0.15(+5.15%)
Dec 02, 2008 2.796 2.912 2.760 2.883 1,039,440 +0.09(+3.12%)
Dec 01, 2008 2.970 2.970 2.770 2.796 1,202,143 -0.33(-10.44%)
Nov 28, 2008 3.131 3.160 3.051 3.122 507,985 -0.01(-0.31%)
Nov 26, 2008 2.876 3.160 2.857 3.131 1,545,437 +0.13(+4.19%)
Nov 25, 2008 2.925 3.035 2.828 3.006 1,361,636 +0.12(+4.26%)
Nov 24, 2008 2.679 2.935 2.679 2.883 1,993,353 +0.28(+10.79%)
Nov 21, 2008 2.634 2.634 2.363 2.602 1,691,883 +0.05(+1.90%)
Nov 20, 2008 2.802 2.893 2.486 2.554 2,240,048 -0.42(-14.21%)
Nov 19, 2008 3.186 3.257 2.960 2.976 779,061 -0.26(-7.98%)
Nov 18, 2008 3.264 3.322 3.164 3.235 849,872 -0.05(-1.57%)
Nov 17, 2008 3.409 3.422 3.228 3.286 1,084,371 -0.19(-5.39%)
Nov 14, 2008 3.357 3.638 3.357 3.474 859,704 -0.04(-1.01%)
Nov 13, 2008 3.470 3.519 3.199 3.509 1,375,182 +0.05(+1.40%)
Nov 12, 2008 3.664 3.664 3.380 3.461 812,410 -0.30(-7.98%)
Nov 11, 2008 3.874 3.874 3.619 3.761 722,752 -0.13(-3.24%)
Nov 10, 2008 4.042 4.042 3.806 3.887 600,495 +0.01(+0.25%)
Nov 07, 2008 3.858 3.987 3.809 3.877 872,157 -0.02(-0.50%)
Nov 06, 2008 4.022 4.071 3.803 3.897 993,918 -0.15(-3.75%)
Nov 05, 2008 3.955 4.119 3.955 4.048 937,718 -0.01(-0.16%)
Nov 04, 2008 3.926 4.100 3.926 4.055 1,248,124 +0.12(+3.12%)
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.