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 )

18.50 -0.05 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 (%)
Jan 31, 2006 6.755 6.796 6.710 6.764 443,888 +0.02(+0.24%)
Jan 30, 2006 6.774 6.774 6.684 6.748 631,676 -0.02(-0.28%)
Jan 27, 2006 6.799 6.857 6.758 6.767 480,073 -0.05(-0.75%)
Jan 26, 2006 6.780 6.864 6.767 6.819 451,687 +0.05(+0.81%)
Jan 25, 2006 6.796 6.870 6.735 6.764 463,229 -0.04(-0.61%)
Jan 24, 2006 6.793 6.860 6.748 6.806 478,514 +0.03(+0.38%)
Jan 23, 2006 6.787 6.812 6.764 6.780 395,226 +0.01(+0.14%)
Jan 20, 2006 6.828 6.857 6.726 6.771 343,444 -0.09(-1.26%)
Jan 19, 2006 6.806 6.876 6.764 6.857 474,147 +0.07(+1.09%)
Jan 18, 2006 6.700 6.812 6.700 6.783 475,082 +0.03(+0.38%)
Jan 17, 2006 6.732 6.758 6.694 6.758 360,289 +0.02(+0.29%)
Jan 13, 2006 6.694 6.787 6.694 6.739 442,953 -0.02(-0.28%)
Jan 12, 2006 6.748 6.796 6.662 6.758 508,772 -0.04(-0.57%)
Jan 11, 2006 6.729 6.812 6.681 6.796 530,296 +0.09(+1.39%)
Jan 10, 2006 6.796 6.796 6.588 6.703 727,753 -0.07(-1.04%)
Jan 09, 2006 6.796 6.912 6.758 6.774 890,273 -0.02(-0.33%)
Jan 06, 2006 6.790 6.854 6.761 6.796 521,249 +0.02(+0.24%)
Jan 05, 2006 6.739 6.780 6.713 6.780 430,163 +0.07(+1.00%)
Jan 04, 2006 6.581 6.713 6.581 6.713 310,691 +0.15(+2.30%)
Jan 03, 2006 6.610 6.646 6.546 6.562 354,050 -0.03(-0.44%)
Dec 30, 2005 6.642 6.642 6.533 6.591 348,747 -0.03(-0.44%)
Dec 29, 2005 6.575 6.739 6.565 6.620 673,475 +0.03(+0.44%)
Dec 28, 2005 6.681 6.681 6.565 6.591 419,869 -0.03(-0.48%)
Dec 27, 2005 6.662 6.697 6.594 6.623 447,008 -0.03(-0.43%)
Dec 23, 2005 6.649 6.662 6.588 6.652 426,420 +0.05(+0.78%)
Dec 22, 2005 6.713 6.713 6.588 6.601 577,398 -0.07(-1.10%)
Dec 21, 2005 6.713 6.713 6.671 6.674 495,358 -0.02(-0.24%)
Dec 20, 2005 6.722 6.722 6.652 6.690 417,374 -0.01(-0.19%)
Dec 19, 2005 6.722 6.751 6.668 6.703 516,882 -0.07(-1.09%)
Dec 16, 2005 6.729 6.777 6.701 6.777 535,910 +0.06(+0.86%)
Dec 15, 2005 6.700 6.729 6.671 6.719 481,945 +0.02(+0.34%)
Dec 14, 2005 6.607 6.700 6.607 6.697 587,380 +0.08(+1.21%)
Dec 13, 2005 6.565 6.620 6.508 6.617 574,279 -0.03(-0.39%)
Dec 12, 2005 6.681 6.681 6.610 6.642 385,244 -0.01(-0.10%)
Dec 09, 2005 6.546 6.681 6.543 6.649 428,915 +0.10(+1.47%)
Dec 08, 2005 6.655 6.690 6.553 6.553 494,111 -0.11(-1.68%)
Dec 07, 2005 6.617 6.697 6.591 6.665 576,462 +0.03(+0.48%)
Dec 06, 2005 6.620 6.694 6.588 6.633 573,031 +0.00(+0.00%)
Dec 05, 2005 6.565 6.652 6.543 6.633 520,625 +0.08(+1.17%)
Dec 02, 2005 6.521 6.572 6.501 6.556 292,910 +0.04(+0.69%)
Dec 01, 2005 6.572 6.649 6.463 6.511 765,809 +0.09(+1.40%)
Nov 30, 2005 6.428 6.460 6.392 6.421 504,405 -0.01(-0.10%)
Nov 29, 2005 6.412 6.453 6.412 6.428 729,001 +0.01(+0.20%)
Nov 28, 2005 6.405 6.428 6.367 6.415 510,331 -0.03(-0.40%)
Nov 25, 2005 6.415 6.440 6.412 6.440 124,151 +0.04(+0.60%)
Nov 23, 2005 6.399 6.437 6.379 6.402 447,944 +0.01(+0.20%)
Nov 22, 2005 6.421 6.460 6.360 6.389 558,058 -0.08(-1.19%)
Nov 21, 2005 6.514 6.514 6.408 6.466 711,220 -0.07(-1.13%)
Nov 18, 2005 6.514 6.549 6.485 6.540 428,915 +0.02(+0.29%)
Nov 17, 2005 6.501 6.537 6.498 6.521 515,634 +0.02(+0.30%)
Nov 16, 2005 6.479 6.546 6.466 6.501 592,995 +0.01(+0.10%)
Nov 15, 2005 6.447 6.546 6.437 6.495 466,036 +0.03(+0.50%)
Nov 14, 2005 6.476 6.514 6.428 6.463 383,996 -0.03(-0.40%)
Nov 11, 2005 6.508 6.527 6.428 6.488 372,454 +0.08(+1.30%)
Nov 10, 2005 6.444 6.444 6.363 6.405 420,181 -0.07(-1.04%)
Nov 09, 2005 6.578 6.585 6.450 6.472 552,131 -0.11(-1.61%)
Nov 08, 2005 6.591 6.620 6.524 6.578 486,312 -0.03(-0.39%)
Nov 07, 2005 6.591 6.620 6.549 6.604 510,643 +0.04(+0.57%)
Nov 04, 2005 6.591 6.594 6.540 6.567 432,035 +0.01(+0.22%)
Nov 03, 2005 6.537 6.601 6.530 6.553 523,433 +0.02(+0.29%)
Nov 02, 2005 6.498 6.540 6.495 6.533 681,898 +0.05(+0.79%)
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.