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 )

18.00 +0.09 (+0.53%)
Streaming Delayed Price Updated: 11:21 AM EDT, May 7, 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 29, 2016 7.881 7.941 7.827 7.870 354,159 -0.03(-0.41%)
Apr 28, 2016 7.946 7.993 7.897 7.903 225,109 -0.11(-1.35%)
Apr 27, 2016 8.005 8.016 7.962 8.011 284,834 +0.02(+0.27%)
Apr 26, 2016 7.946 7.995 7.924 7.989 303,445 +0.07(+0.89%)
Apr 25, 2016 7.957 7.968 7.897 7.919 360,846 -0.05(-0.68%)
Apr 22, 2016 7.989 7.995 7.962 7.973 229,304 -0.02(-0.20%)
Apr 21, 2016 7.995 8.022 7.973 7.989 287,222 +0.02(+0.20%)
Apr 20, 2016 7.951 7.995 7.930 7.973 189,975 +0.03(+0.43%)
Apr 19, 2016 7.896 7.966 7.886 7.939 246,652 +0.05(+0.68%)
Apr 18, 2016 7.826 7.886 7.789 7.886 221,663 +0.06(+0.75%)
Apr 15, 2016 7.784 7.826 7.778 7.826 222,790 -0.02(-0.27%)
Apr 14, 2016 7.800 7.853 7.800 7.848 173,468 +0.04(+0.55%)
Apr 13, 2016 7.757 7.816 7.757 7.805 311,829 +0.09(+1.18%)
Apr 12, 2016 7.676 7.741 7.676 7.714 203,330 +0.03(+0.35%)
Apr 11, 2016 7.719 7.751 7.682 7.687 243,813 +0.02(+0.28%)
Apr 08, 2016 7.730 7.730 7.655 7.665 291,609 +0.01(+0.14%)
Apr 07, 2016 7.676 7.698 7.628 7.655 252,134 -0.08(-0.97%)
Apr 06, 2016 7.676 7.741 7.617 7.730 287,617 +0.11(+1.41%)
Apr 05, 2016 7.682 7.697 7.623 7.623 248,882 -0.09(-1.18%)
Apr 04, 2016 7.778 7.800 7.649 7.714 461,599 -0.09(-1.17%)
Apr 01, 2016 7.703 7.816 7.682 7.805 403,309 +0.05(+0.62%)
Mar 31, 2016 7.794 7.862 7.757 7.757 498,291 -0.02(-0.28%)
Mar 30, 2016 7.735 7.805 7.719 7.778 314,547 +0.06(+0.76%)
Mar 29, 2016 7.655 7.730 7.628 7.719 365,842 +0.06(+0.84%)
Mar 28, 2016 7.633 7.671 7.633 7.655 181,741 +0.03(+0.42%)
Mar 24, 2016 7.623 7.623 7.623 7.623 232,304 -0.06(-0.77%)
Mar 23, 2016 7.762 7.784 7.649 7.682 397,286 -0.11(-1.45%)
Mar 22, 2016 7.762 7.843 7.762 7.794 191,299 +0.00(+0.02%)
Mar 21, 2016 7.788 7.814 7.756 7.793 308,256 +0.01(+0.14%)
Mar 18, 2016 7.766 7.814 7.745 7.782 234,574 +0.01(+0.14%)
Mar 17, 2016 7.729 7.793 7.702 7.772 232,302 +0.06(+0.76%)
Mar 16, 2016 7.622 7.713 7.617 7.713 280,170 +0.09(+1.21%)
Mar 15, 2016 7.601 7.633 7.590 7.621 219,104 -0.04(-0.58%)
Mar 14, 2016 7.628 7.686 7.574 7.665 247,677 +0.03(+0.42%)
Mar 11, 2016 7.521 7.638 7.521 7.633 191,665 +0.14(+1.85%)
Mar 10, 2016 7.558 7.580 7.462 7.494 175,672 -0.01(-0.07%)
Mar 09, 2016 7.484 7.542 7.468 7.500 173,266 +0.03(+0.43%)
Mar 08, 2016 7.505 7.510 7.457 7.468 246,390 -0.07(-0.92%)
Mar 07, 2016 7.478 7.569 7.478 7.537 341,136 +0.01(+0.07%)
Mar 04, 2016 7.484 7.580 7.473 7.532 331,915 +0.04(+0.50%)
Mar 03, 2016 7.500 7.510 7.459 7.494 245,662 +0.02(+0.29%)
Mar 02, 2016 7.414 7.506 7.409 7.473 250,421 +0.03(+0.43%)
Mar 01, 2016 7.287 7.441 7.287 7.441 307,511 +0.20(+2.72%)
Feb 29, 2016 7.351 7.383 7.233 7.244 346,406 -0.10(-1.38%)
Feb 26, 2016 7.287 7.356 7.271 7.345 334,930 +0.10(+1.32%)
Feb 25, 2016 7.223 7.271 7.191 7.249 161,355 +0.06(+0.82%)
Feb 24, 2016 7.084 7.223 7.020 7.191 297,552 +0.03(+0.45%)
Feb 23, 2016 7.201 7.223 7.132 7.159 341,506 -0.07(-0.96%)
Feb 22, 2016 7.164 7.260 7.153 7.228 422,427 +0.12(+1.65%)
Feb 19, 2016 7.084 7.164 7.052 7.111 272,690 -0.01(-0.15%)
Feb 18, 2016 7.153 7.196 7.111 7.121 477,670 -0.01(-0.21%)
Feb 17, 2016 7.035 7.147 6.998 7.136 341,738 +0.16(+2.35%)
Feb 16, 2016 6.998 7.014 6.930 6.972 328,857 +0.07(+1.00%)
Feb 12, 2016 6.771 6.903 6.903 6.903 487,161 +0.10(+1.40%)
Feb 11, 2016 6.824 6.845 6.665 6.808 617,727 -0.10(-1.38%)
Feb 10, 2016 6.935 7.006 6.903 6.903 245,331 -0.02(-0.23%)
Feb 09, 2016 6.914 6.988 6.877 6.919 483,921 -0.13(-1.88%)
Feb 08, 2016 7.115 7.115 6.930 7.051 387,725 -0.16(-2.20%)
Feb 05, 2016 7.326 7.326 7.189 7.210 259,019 -0.14(-1.94%)
Feb 04, 2016 7.337 7.418 7.311 7.353 359,376 -0.04(-0.50%)
Feb 03, 2016 7.390 7.422 7.284 7.390 280,871 +0.03(+0.36%)
Feb 02, 2016 7.379 7.406 7.321 7.363 332,791 -0.13(-1.69%)
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.