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, 2014 7.812 7.886 7.803 7.881 414,618 +0.10(+1.24%)
Apr 29, 2014 7.757 7.798 7.738 7.784 272,467 +0.03(+0.42%)
Apr 28, 2014 7.757 7.770 7.715 7.752 284,760 +0.03(+0.42%)
Apr 25, 2014 7.706 7.720 7.674 7.720 326,797 +0.01(+0.12%)
Apr 24, 2014 7.747 7.761 7.664 7.710 712,895 -0.01(-0.18%)
Apr 23, 2014 7.835 7.835 7.697 7.724 662,780 -0.08(-1.06%)
Apr 22, 2014 7.761 7.812 7.738 7.807 369,722 +0.06(+0.83%)
Apr 21, 2014 7.706 7.775 7.701 7.743 282,174 +0.02(+0.25%)
Apr 17, 2014 7.677 7.723 7.723 7.723 277,572 +0.05(+0.60%)
Apr 16, 2014 7.604 7.677 7.590 7.677 316,478 +0.11(+1.39%)
Apr 15, 2014 7.572 7.613 7.521 7.572 388,959 +0.00(+0.00%)
Apr 14, 2014 7.586 7.641 7.540 7.572 327,302 +0.03(+0.36%)
Apr 11, 2014 7.590 7.590 7.521 7.544 266,840 -0.06(-0.78%)
Apr 10, 2014 7.696 7.723 7.599 7.604 387,555 -0.10(-1.31%)
Apr 09, 2014 7.645 7.714 7.604 7.705 448,560 +0.08(+1.08%)
Apr 08, 2014 7.590 7.636 7.549 7.622 335,684 +0.02(+0.30%)
Apr 07, 2014 7.664 7.668 7.590 7.599 359,601 -0.09(-1.19%)
Apr 04, 2014 7.778 7.792 7.659 7.691 379,529 -0.02(-0.30%)
Apr 03, 2014 7.728 7.732 7.686 7.714 313,070 +0.03(+0.36%)
Apr 02, 2014 7.719 7.741 7.659 7.686 905,308 -0.06(-0.71%)
Apr 01, 2014 7.696 7.741 7.691 7.741 404,748 +0.05(+0.66%)
Mar 31, 2014 7.755 7.755 7.686 7.691 432,963 +0.01(+0.12%)
Mar 28, 2014 7.654 7.709 7.650 7.682 287,973 +0.03(+0.36%)
Mar 27, 2014 7.636 7.654 7.595 7.654 175,071 +0.01(+0.18%)
Mar 26, 2014 7.668 7.710 7.636 7.641 216,672 -0.02(-0.30%)
Mar 25, 2014 7.622 7.673 7.613 7.664 286,449 +0.06(+0.84%)
Mar 24, 2014 7.659 7.677 7.549 7.599 449,260 -0.03(-0.42%)
Mar 21, 2014 7.664 7.686 7.618 7.631 238,041 -0.04(-0.54%)
Mar 20, 2014 7.654 7.686 7.608 7.673 246,025 +0.01(+0.19%)
Mar 19, 2014 7.694 7.703 7.658 7.658 262,842 -0.05(-0.71%)
Mar 18, 2014 7.644 7.717 7.644 7.712 192,266 +0.07(+0.95%)
Mar 17, 2014 7.671 7.690 7.626 7.640 273,460 +0.02(+0.30%)
Mar 14, 2014 7.594 7.635 7.558 7.617 345,524 +0.00(+0.00%)
Mar 13, 2014 7.722 7.749 7.585 7.617 286,127 -0.09(-1.18%)
Mar 12, 2014 7.667 7.712 7.644 7.708 205,256 +0.01(+0.07%)
Mar 11, 2014 7.740 7.772 7.681 7.703 419,134 -0.04(-0.54%)
Mar 10, 2014 7.740 7.781 7.712 7.744 229,577 -0.01(-0.18%)
Mar 07, 2014 7.785 7.795 7.744 7.758 240,522 -0.03(-0.35%)
Mar 06, 2014 7.754 7.835 7.754 7.785 324,432 +0.04(+0.47%)
Mar 05, 2014 7.749 7.772 7.699 7.749 296,983 +0.01(+0.18%)
Mar 04, 2014 7.744 7.776 7.726 7.735 409,064 +0.03(+0.41%)
Mar 03, 2014 7.662 7.717 7.640 7.703 356,767 -0.04(-0.53%)
Feb 28, 2014 7.749 7.776 7.726 7.744 349,216 +0.00(+0.01%)
Feb 27, 2014 7.699 7.754 7.676 7.744 417,615 +0.03(+0.40%)
Feb 26, 2014 7.749 7.758 7.658 7.712 320,176 +0.00(+0.00%)
Feb 25, 2014 7.539 7.749 7.539 7.712 296,184 +0.01(+0.18%)
Feb 24, 2014 7.735 7.758 7.685 7.699 420,880 +0.00(+0.00%)
Feb 21, 2014 7.735 7.744 7.685 7.699 252,572 +0.01(+0.18%)
Feb 20, 2014 7.667 7.703 7.640 7.685 306,006 +0.02(+0.30%)
Feb 19, 2014 7.726 7.744 7.653 7.662 348,854 -0.02(-0.28%)
Feb 18, 2014 7.639 7.693 7.625 7.684 385,255 +0.02(+0.24%)
Feb 14, 2014 7.675 7.666 7.666 7.666 224,912 +0.04(+0.48%)
Feb 13, 2014 7.575 7.643 7.557 7.630 308,290 +0.03(+0.42%)
Feb 12, 2014 7.598 7.598 7.553 7.598 293,396 +0.04(+0.54%)
Feb 11, 2014 7.503 7.589 7.503 7.557 292,992 +0.05(+0.66%)
Feb 10, 2014 7.462 7.507 7.439 7.507 296,080 +0.06(+0.85%)
Feb 07, 2014 7.399 7.444 7.371 7.444 352,021 +0.10(+1.36%)
Feb 06, 2014 7.294 7.367 7.294 7.344 403,455 +0.07(+1.00%)
Feb 05, 2014 7.281 7.294 7.199 7.272 279,919 -0.01(-0.12%)
Feb 04, 2014 7.195 7.285 7.195 7.281 308,705 +0.10(+1.39%)
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.