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 (%)
Aug 31, 2017 9.966 10.05 9.942 9.942 343,496 -0.01(-0.06%)
Aug 30, 2017 9.942 9.990 9.913 9.948 227,246 +0.01(+0.12%)
Aug 29, 2017 9.907 9.966 9.889 9.936 199,223 -0.05(-0.48%)
Aug 28, 2017 9.942 9.996 9.901 9.984 234,125 +0.05(+0.48%)
Aug 25, 2017 9.990 10.00 9.930 9.936 198,284 -0.01(-0.06%)
Aug 24, 2017 9.966 10.00 9.942 9.942 190,431 -0.02(-0.24%)
Aug 23, 2017 9.889 9.996 9.889 9.966 239,661 +0.04(+0.42%)
Aug 22, 2017 9.901 9.960 9.859 9.924 131,929 +0.07(+0.74%)
Aug 21, 2017 9.905 9.911 9.834 9.851 183,508 -0.02(-0.24%)
Aug 18, 2017 9.816 9.905 9.768 9.875 206,537 +0.06(+0.60%)
Aug 17, 2017 9.952 9.970 9.810 9.816 334,853 -0.16(-1.61%)
Aug 16, 2017 10.02 10.03 9.976 9.976 235,939 +0.00(+0.00%)
Aug 15, 2017 10.04 10.06 9.976 9.976 184,488 -0.02(-0.24%)
Aug 14, 2017 10.07 10.08 9.998 10.000 212,672 +0.02(+0.24%)
Aug 11, 2017 9.727 9.976 9.614 9.976 481,965 +0.18(+1.88%)
Aug 10, 2017 10.08 10.09 9.762 9.792 780,143 -0.40(-3.96%)
Aug 09, 2017 10.32 10.32 10.17 10.20 531,881 -0.18(-1.77%)
Aug 08, 2017 10.39 10.41 10.34 10.38 201,354 -0.04(-0.34%)
Aug 07, 2017 10.30 10.42 10.30 10.42 199,089 +0.10(+0.92%)
Aug 04, 2017 10.34 10.34 10.27 10.32 235,181 -0.03(-0.29%)
Aug 03, 2017 10.28 10.39 10.26 10.35 270,572 +0.06(+0.58%)
Aug 02, 2017 10.30 10.33 10.28 10.29 253,704 -0.02(-0.17%)
Aug 01, 2017 10.34 10.35 10.28 10.31 247,157 -0.02(-0.17%)
Jul 31, 2017 10.34 10.41 10.30 10.33 415,447 +0.02(+0.17%)
Jul 28, 2017 10.28 10.33 10.27 10.31 195,756 +0.02(+0.17%)
Jul 27, 2017 10.45 10.46 10.28 10.29 312,375 -0.12(-1.20%)
Jul 26, 2017 10.45 10.45 10.40 10.42 232,952 -0.01(-0.11%)
Jul 25, 2017 10.44 10.45 10.39 10.43 175,501 +0.04(+0.34%)
Jul 24, 2017 10.43 10.45 10.37 10.39 247,072 -0.03(-0.28%)
Jul 21, 2017 10.37 10.42 10.34 10.42 155,326 +0.03(+0.29%)
Jul 20, 2017 10.42 10.33 10.39 229,100 +0.01(+0.07%)
Jul 19, 2017 10.30 10.39 10.27 10.38 229,830 +0.07(+0.69%)
Jul 18, 2017 10.25 10.31 10.20 10.31 234,354 +0.03(+0.29%)
Jul 17, 2017 10.26 10.34 10.26 10.28 249,673 +0.08(+0.81%)
Jul 14, 2017 10.17 10.25 10.13 10.20 213,977 +0.06(+0.58%)
Jul 13, 2017 10.18 10.22 10.14 10.14 219,153 -0.01(-0.06%)
Jul 12, 2017 10.18 10.26 10.14 10.15 231,285 +0.02(+0.21%)
Jul 11, 2017 10.08 10.14 10.05 10.13 171,004 +0.08(+0.79%)
Jul 10, 2017 10.05 10.12 10.05 10.05 238,340 -0.06(-0.58%)
Jul 07, 2017 10.07 10.14 10.04 10.11 251,043 +0.05(+0.53%)
Jul 06, 2017 10.05 10.10 10.00 10.05 203,720 -0.03(-0.29%)
Jul 05, 2017 10.12 10.15 10.07 10.08 287,786 -0.09(-0.87%)
Jul 03, 2017 10.09 10.17 10.08 10.17 70,924 +0.09(+0.94%)
Jun 30, 2017 10.00 10.10 9.965 10.08 271,280 +0.13(+1.31%)
Jun 29, 2017 10.02 10.02 9.912 9.947 176,646 -0.08(-0.77%)
Jun 28, 2017 10.00 10.05 9.995 10.02 244,184 +0.02(+0.24%)
Jun 27, 2017 10.02 10.03 9.965 10.00 274,761 -0.02(-0.18%)
Jun 26, 2017 10.04 10.07 9.995 10.02 179,096 +0.01(+0.12%)
Jun 23, 2017 9.971 10.02 9.947 10.01 192,462 +0.05(+0.53%)
Jun 22, 2017 9.983 10.00 9.936 9.953 203,156 -0.04(-0.35%)
Jun 21, 2017 10.01 10.01 9.947 9.989 175,870 -0.01(-0.10%)
Jun 20, 2017 9.999 10.01 9.929 9.999 328,655 +0.00(+0.00%)
Jun 19, 2017 9.940 10.03 9.911 9.999 242,780 +0.10(+1.01%)
Jun 16, 2017 9.870 9.911 9.829 9.899 214,435 +0.04(+0.42%)
Jun 15, 2017 9.864 9.934 9.812 9.858 218,082 -0.05(-0.53%)
Jun 14, 2017 9.934 9.946 9.864 9.911 195,461 -0.01(-0.12%)
Jun 13, 2017 9.888 9.940 9.867 9.923 163,843 +0.05(+0.48%)
Jun 12, 2017 9.934 9.929 9.811 9.876 318,244 -0.06(-0.59%)
Jun 09, 2017 9.976 10.01 9.911 9.934 289,727 -0.04(-0.35%)
Jun 08, 2017 9.976 9.976 9.946 9.970 254,195 +0.01(+0.12%)
Jun 07, 2017 9.964 9.976 9.929 9.958 262,739 +0.01(+0.12%)
Jun 06, 2017 9.929 9.952 9.917 9.946 279,534 +0.00(+0.00%)
Jun 05, 2017 9.929 9.970 9.923 9.946 314,974 +0.01(+0.12%)
Jun 02, 2017 9.970 9.976 9.923 9.934 388,706 -0.04(-0.41%)
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.