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 (%)
Feb 27, 2015 8.371 8.401 8.352 8.361 455,642 +0.01(+0.12%)
Feb 26, 2015 8.357 8.371 8.322 8.352 286,716 -0.00(-0.06%)
Feb 25, 2015 8.297 8.371 8.288 8.357 208,905 +0.03(+0.42%)
Feb 24, 2015 8.263 8.332 8.251 8.322 283,783 +0.08(+1.02%)
Feb 23, 2015 8.228 8.253 8.213 8.238 388,369 +0.01(+0.18%)
Feb 20, 2015 8.189 8.247 8.159 8.223 274,998 +0.03(+0.36%)
Feb 19, 2015 8.144 8.208 8.125 8.194 241,084 +0.03(+0.36%)
Feb 18, 2015 8.149 8.179 8.115 8.164 272,289 +0.02(+0.20%)
Feb 17, 2015 8.158 8.158 8.119 8.148 388,881 -0.00(-0.02%)
Feb 13, 2015 8.128 8.150 8.150 8.150 230,763 +0.05(+0.63%)
Feb 12, 2015 8.060 8.123 8.060 8.099 382,812 +0.06(+0.77%)
Feb 11, 2015 8.040 8.069 8.016 8.037 415,486 -0.01(-0.16%)
Feb 10, 2015 8.016 8.074 7.966 8.050 257,967 +0.09(+1.13%)
Feb 09, 2015 8.016 8.045 7.937 7.960 323,692 -0.07(-0.83%)
Feb 06, 2015 8.065 8.098 8.011 8.027 276,129 -0.06(-0.71%)
Feb 05, 2015 8.035 8.085 8.001 8.084 322,546 +0.09(+1.10%)
Feb 04, 2015 7.971 8.074 7.971 7.996 226,046 -0.02(-0.24%)
Feb 03, 2015 7.912 8.035 7.912 8.016 479,394 +0.12(+1.55%)
Feb 02, 2015 7.829 7.904 7.780 7.893 330,397 +0.11(+1.45%)
Jan 30, 2015 7.819 7.888 7.780 7.780 268,356 -0.06(-0.81%)
Jan 29, 2015 7.873 7.873 7.800 7.844 484,115 -0.00(-0.06%)
Jan 28, 2015 7.966 7.966 7.849 7.849 325,252 -0.07(-0.93%)
Jan 27, 2015 7.868 7.947 7.839 7.922 469,134 -0.00(-0.06%)
Jan 26, 2015 7.932 7.952 7.883 7.927 279,068 +0.00(+0.06%)
Jan 23, 2015 7.966 7.976 7.912 7.922 346,972 -0.05(-0.68%)
Jan 22, 2015 7.912 8.008 7.878 7.976 272,182 +0.11(+1.43%)
Jan 21, 2015 7.824 7.883 7.809 7.863 303,468 +0.03(+0.39%)
Jan 20, 2015 7.804 7.833 7.755 7.833 449,137 +0.06(+0.82%)
Jan 16, 2015 7.691 7.789 7.672 7.769 654,587 +0.07(+0.95%)
Jan 15, 2015 7.691 7.760 7.667 7.696 287,187 +0.00(+0.06%)
Jan 14, 2015 7.657 7.726 7.643 7.691 433,558 -0.07(-0.88%)
Jan 13, 2015 7.867 7.896 7.716 7.760 525,978 -0.04(-0.56%)
Jan 12, 2015 7.838 7.838 7.760 7.804 380,583 -0.01(-0.19%)
Jan 09, 2015 7.862 7.877 7.789 7.818 289,401 -0.04(-0.50%)
Jan 08, 2015 7.769 7.872 7.765 7.857 438,302 +0.15(+1.90%)
Jan 07, 2015 7.677 7.726 7.668 7.711 524,081 +0.07(+0.89%)
Jan 06, 2015 7.687 7.726 7.613 7.643 387,130 -0.05(-0.70%)
Jan 05, 2015 7.808 7.813 7.638 7.696 612,091 -0.19(-2.35%)
Jan 02, 2015 7.891 7.906 7.816 7.882 332,011 +0.00(+0.00%)
Dec 31, 2014 7.935 7.882 7.882 7.882 657,958 -0.05(-0.68%)
Dec 30, 2014 7.901 7.940 7.882 7.935 606,304 -0.01(-0.18%)
Dec 29, 2014 8.003 8.028 7.862 7.950 590,018 -0.09(-1.09%)
Dec 26, 2014 8.062 8.091 8.038 8.038 262,393 -0.02(-0.30%)
Dec 24, 2014 8.062 8.061 8.061 8.061 275,534 -0.02(-0.19%)
Dec 23, 2014 8.062 8.091 8.041 8.076 371,669 +0.00(+0.00%)
Dec 22, 2014 8.081 8.101 8.023 8.076 359,716 -0.02(-0.23%)
Dec 19, 2014 8.051 8.119 8.032 8.095 401,071 +0.05(+0.60%)
Dec 18, 2014 7.979 8.051 7.945 8.046 359,036 +0.20(+2.53%)
Dec 17, 2014 7.688 7.853 7.688 7.848 477,349 +0.15(+1.89%)
Dec 16, 2014 7.727 7.865 7.678 7.702 445,640 -0.09(-1.18%)
Dec 15, 2014 7.867 7.916 7.741 7.794 384,237 -0.04(-0.56%)
Dec 12, 2014 7.969 7.998 7.838 7.838 576,512 -0.18(-2.29%)
Dec 11, 2014 7.969 8.095 7.954 8.022 318,178 +0.03(+0.42%)
Dec 10, 2014 8.071 8.109 7.969 7.988 492,951 -0.15(-1.85%)
Dec 09, 2014 8.143 8.172 8.066 8.138 341,954 -0.09(-1.06%)
Dec 08, 2014 8.264 8.296 8.216 8.226 231,576 -0.06(-0.70%)
Dec 05, 2014 8.284 8.313 8.279 8.284 168,477 -0.01(-0.12%)
Dec 04, 2014 8.298 8.322 8.264 8.293 216,511 -0.03(-0.35%)
Dec 03, 2014 8.298 8.337 8.293 8.322 187,510 +0.02(+0.23%)
Dec 02, 2014 8.206 8.347 8.197 8.303 265,656 +0.10(+1.24%)
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.