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 )

18.26 -0.04 (-0.22%)
Streaming Delayed Price Updated: 1:14 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 (%)
Apr 30, 2012 5.694 5.713 5.647 5.670 501,913 -0.02(-0.41%)
Apr 27, 2012 5.643 5.698 5.615 5.694 425,367 +0.07(+1.18%)
Apr 26, 2012 5.553 5.639 5.541 5.627 513,560 +0.07(+1.34%)
Apr 25, 2012 5.553 5.592 5.525 5.553 443,295 +0.04(+0.64%)
Apr 24, 2012 5.498 5.521 5.470 5.517 439,289 +0.01(+0.14%)
Apr 23, 2012 5.502 5.509 5.455 5.509 519,907 -0.03(-0.50%)
Apr 20, 2012 5.588 5.604 5.529 5.537 300,766 -0.04(-0.70%)
Apr 19, 2012 5.619 5.622 5.537 5.576 321,407 -0.04(-0.75%)
Apr 18, 2012 5.575 5.618 5.569 5.618 415,504 +0.03(+0.56%)
Apr 17, 2012 5.548 5.599 5.548 5.587 364,144 +0.05(+0.91%)
Apr 16, 2012 5.498 5.556 5.451 5.537 640,012 +0.05(+0.92%)
Apr 13, 2012 5.494 5.509 5.451 5.486 431,747 -0.04(-0.63%)
Apr 12, 2012 5.490 5.529 5.470 5.521 392,990 +0.05(+0.93%)
Apr 11, 2012 5.470 5.513 5.455 5.470 491,154 +0.02(+0.43%)
Apr 10, 2012 5.521 5.552 5.416 5.447 653,745 -0.08(-1.41%)
Apr 09, 2012 5.529 5.540 5.490 5.525 550,595 -0.03(-0.56%)
Apr 05, 2012 5.568 5.583 5.552 5.556 436,311 -0.03(-0.49%)
Apr 04, 2012 5.587 5.591 5.560 5.583 504,728 -0.03(-0.49%)
Apr 03, 2012 5.649 5.665 5.591 5.610 599,210 -0.06(-1.03%)
Apr 02, 2012 5.579 5.688 5.579 5.669 400,728 +0.04(+0.62%)
Mar 30, 2012 5.646 5.681 5.618 5.634 485,296 +0.03(+0.49%)
Mar 29, 2012 5.587 5.610 5.557 5.607 427,830 -0.02(-0.41%)
Mar 28, 2012 5.610 5.630 5.560 5.630 369,887 +0.03(+0.56%)
Mar 27, 2012 5.603 5.626 5.597 5.599 431,154 -0.00(-0.07%)
Mar 26, 2012 5.630 5.649 5.572 5.603 592,912 +0.03(+0.56%)
Mar 23, 2012 5.587 5.603 5.545 5.572 464,343 -0.01(-0.14%)
Mar 22, 2012 5.568 5.661 5.556 5.579 728,717 -0.03(-0.55%)
Mar 21, 2012 5.618 5.634 5.591 5.610 312,991 -0.02(-0.40%)
Mar 20, 2012 5.633 5.633 5.559 5.633 406,865 +0.01(+0.14%)
Mar 19, 2012 5.606 5.625 5.601 5.625 415,592 +0.02(+0.34%)
Mar 16, 2012 5.559 5.610 5.559 5.606 391,770 +0.07(+1.19%)
Mar 15, 2012 5.528 5.575 5.528 5.540 522,422 +0.04(+0.70%)
Mar 14, 2012 5.579 5.602 5.501 5.501 807,921 -0.06(-1.11%)
Mar 13, 2012 5.544 5.617 5.536 5.563 522,960 +0.04(+0.70%)
Mar 12, 2012 5.552 5.583 5.521 5.525 464,249 -0.01(-0.14%)
Mar 09, 2012 5.567 5.627 5.532 5.532 384,201 -0.03(-0.56%)
Mar 08, 2012 5.641 5.641 5.559 5.563 463,939 -0.00(-0.07%)
Mar 07, 2012 5.644 5.644 5.513 5.567 644,649 -0.04(-0.76%)
Mar 06, 2012 5.644 5.644 5.474 5.610 1,441,524 -0.08(-1.36%)
Mar 05, 2012 5.579 5.691 5.552 5.687 1,104,080 +0.12(+2.15%)
Mar 02, 2012 5.606 5.625 5.567 5.567 1,131,133 -0.05(-0.83%)
Mar 01, 2012 5.579 5.614 5.567 5.614 845,145 +0.05(+0.83%)
Feb 29, 2012 5.594 5.602 5.548 5.567 610,899 +0.00(+0.07%)
Feb 28, 2012 5.517 5.567 5.509 5.563 427,185 +0.04(+0.77%)
Feb 27, 2012 5.513 5.521 5.478 5.521 611,766 +0.01(+0.14%)
Feb 24, 2012 5.459 5.513 5.455 5.513 534,576 +0.08(+1.49%)
Feb 23, 2012 5.401 5.447 5.389 5.432 571,055 +0.02(+0.29%)
Feb 22, 2012 5.451 5.459 5.401 5.416 616,670 -0.03(-0.64%)
Feb 21, 2012 5.548 5.552 5.451 5.451 691,620 -0.10(-1.81%)
Feb 17, 2012 5.505 5.552 5.490 5.552 415,838 +0.07(+1.36%)
Feb 16, 2012 5.454 5.477 5.435 5.477 558,583 +0.03(+0.63%)
Feb 15, 2012 5.496 5.519 5.435 5.443 808,457 -0.03(-0.63%)
Feb 14, 2012 5.470 5.489 5.416 5.477 720,970 +0.01(+0.14%)
Feb 13, 2012 5.427 5.473 5.416 5.470 597,778 +0.10(+1.79%)
Feb 10, 2012 5.397 5.400 5.351 5.374 765,055 -0.08(-1.41%)
Feb 09, 2012 5.404 5.450 5.385 5.450 638,111 +0.05(+0.85%)
Feb 08, 2012 5.354 5.412 5.354 5.404 627,210 +0.05(+0.86%)
Feb 07, 2012 5.354 5.393 5.339 5.358 614,913 -0.00(-0.07%)
Feb 06, 2012 5.358 5.366 5.324 5.362 605,054 -0.02(-0.43%)
Feb 03, 2012 5.404 5.408 5.374 5.385 612,602 +0.05(+0.94%)
Feb 02, 2012 5.285 5.335 5.235 5.335 559,604 +0.03(+0.51%)
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.