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 28, 2019 10.43 10.45 10.39 10.44 218,934 +0.02(+0.19%)
Feb 27, 2019 10.46 10.46 10.36 10.42 215,770 -0.05(-0.45%)
Feb 26, 2019 10.37 10.46 10.35 10.46 225,794 +0.11(+1.10%)
Feb 25, 2019 10.38 10.44 10.35 10.35 185,364 +0.01(+0.13%)
Feb 22, 2019 10.35 10.36 10.32 10.34 210,130 +0.02(+0.20%)
Feb 21, 2019 10.36 10.39 10.28 10.32 195,301 -0.04(-0.39%)
Feb 20, 2019 10.41 10.44 10.36 10.36 173,165 -0.04(-0.37%)
Feb 19, 2019 10.29 10.41 10.29 10.39 207,446 +0.09(+0.91%)
Feb 15, 2019 10.25 10.31 10.23 10.30 129,040 +0.11(+1.05%)
Feb 14, 2019 10.13 10.22 10.11 10.19 233,209 +0.01(+0.13%)
Feb 13, 2019 10.21 10.25 10.16 10.18 244,285 +0.01(+0.06%)
Feb 12, 2019 10.06 10.19 10.03 10.17 319,472 +0.17(+1.67%)
Feb 11, 2019 10.02 10.08 9.947 10.01 273,472 -0.01(-0.07%)
Feb 08, 2019 10.01 10.02 9.973 10.01 224,997 -0.04(-0.40%)
Feb 07, 2019 10.16 10.16 10.04 10.05 298,705 -0.15(-1.44%)
Feb 06, 2019 10.17 10.21 10.15 10.20 270,185 +0.03(+0.26%)
Feb 05, 2019 10.11 10.18 10.11 10.17 279,800 +0.09(+0.93%)
Feb 04, 2019 10.03 10.10 10.01 10.08 280,252 +0.03(+0.27%)
Feb 01, 2019 10.05 10.13 10.03 10.05 257,631 -0.01(-0.13%)
Jan 31, 2019 9.987 10.10 9.960 10.07 366,251 +0.09(+0.94%)
Jan 30, 2019 9.833 9.973 9.793 9.973 244,456 +0.19(+1.91%)
Jan 29, 2019 9.773 9.826 9.736 9.786 198,518 +0.05(+0.55%)
Jan 28, 2019 9.733 9.769 9.706 9.733 237,088 -0.07(-0.75%)
Jan 25, 2019 9.766 9.820 9.766 9.806 276,044 +0.09(+0.89%)
Jan 24, 2019 9.706 9.749 9.666 9.720 164,767 +0.01(+0.07%)
Jan 23, 2019 9.746 9.793 9.653 9.713 338,717 -0.01(-0.05%)
Jan 22, 2019 9.718 9.791 9.638 9.718 457,247 -0.09(-0.88%)
Jan 18, 2019 9.797 9.877 9.751 9.804 468,692 +0.05(+0.54%)
Jan 17, 2019 9.658 9.751 9.638 9.751 263,933 +0.08(+0.82%)
Jan 16, 2019 9.625 9.719 9.625 9.671 301,823 +0.05(+0.48%)
Jan 15, 2019 9.552 9.632 9.540 9.625 263,085 +0.09(+0.97%)
Jan 14, 2019 9.492 9.545 9.486 9.532 268,106 -0.05(-0.48%)
Jan 11, 2019 9.512 9.618 9.512 9.579 360,903 +0.01(+0.07%)
Jan 10, 2019 9.486 9.605 9.472 9.572 365,776 +0.03(+0.35%)
Jan 09, 2019 9.492 9.622 9.459 9.539 408,968 +0.11(+1.13%)
Jan 08, 2019 9.353 9.486 9.340 9.433 287,815 +0.13(+1.35%)
Jan 07, 2019 9.147 9.353 9.147 9.307 422,646 +0.17(+1.89%)
Jan 04, 2019 9.008 9.220 9.008 9.134 368,441 +0.17(+1.85%)
Jan 03, 2019 9.134 9.160 8.962 8.968 403,536 -0.19(-2.10%)
Jan 02, 2019 8.822 9.207 8.822 9.161 233,847 +0.18(+1.99%)
Dec 31, 2018 9.021 9.174 8.975 8.982 976,128 -0.03(-0.29%)
Dec 28, 2018 8.710 9.154 8.710 9.008 1,346,228 +0.32(+3.66%)
Dec 27, 2018 8.524 8.783 8.491 8.690 1,428,332 +0.13(+1.47%)
Dec 26, 2018 8.219 8.590 8.219 8.564 1,029,646 +0.34(+4.20%)
Dec 24, 2018 8.285 8.358 8.219 8.219 885,073 -0.15(-1.82%)
Dec 21, 2018 8.723 8.809 8.358 8.371 1,241,907 -0.34(-3.94%)
Dec 20, 2018 8.952 8.978 8.655 8.715 1,349,628 -0.26(-2.93%)
Dec 19, 2018 8.971 9.162 8.925 8.978 740,695 -0.09(-0.94%)
Dec 18, 2018 9.037 9.182 9.024 9.063 709,302 +0.06(+0.66%)
Dec 17, 2018 9.281 9.307 8.998 9.004 813,036 -0.30(-3.25%)
Dec 14, 2018 9.412 9.485 9.307 9.307 345,792 -0.22(-2.35%)
Dec 13, 2018 9.550 9.610 9.511 9.531 292,724 +0.01(+0.14%)
Dec 12, 2018 9.550 9.656 9.518 9.518 428,268 +0.03(+0.35%)
Dec 11, 2018 9.656 9.708 9.452 9.485 503,163 -0.12(-1.23%)
Dec 10, 2018 9.755 9.755 9.451 9.603 477,940 -0.18(-1.88%)
Dec 07, 2018 9.893 9.932 9.768 9.787 402,461 -0.15(-1.52%)
Dec 06, 2018 10.06 10.06 9.768 9.939 550,265 -0.22(-2.14%)
Dec 04, 2018 10.33 10.38 10.12 10.16 258,736 -0.22(-2.09%)
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.