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 (%)
Nov 28, 2008 3.109 3.138 3.029 3.100 511,576 -0.01(-0.31%)
Nov 26, 2008 2.856 3.138 2.837 3.109 1,556,363 +0.13(+4.19%)
Nov 25, 2008 2.904 3.013 2.808 2.984 1,371,263 +0.12(+4.26%)
Nov 24, 2008 2.661 2.914 2.661 2.863 2,007,446 +0.28(+10.79%)
Nov 21, 2008 2.616 2.616 2.347 2.584 1,703,844 +0.05(+1.90%)
Nov 20, 2008 2.782 2.872 2.468 2.536 2,255,884 -0.42(-14.21%)
Nov 19, 2008 3.164 3.234 2.940 2.956 784,568 -0.26(-7.98%)
Nov 18, 2008 3.241 3.299 3.142 3.212 855,881 -0.05(-1.57%)
Nov 17, 2008 3.385 3.398 3.206 3.263 1,092,038 -0.19(-5.39%)
Nov 14, 2008 3.334 3.613 3.334 3.449 865,782 -0.04(-1.01%)
Nov 13, 2008 3.446 3.494 3.177 3.485 1,384,905 +0.05(+1.40%)
Nov 12, 2008 3.638 3.638 3.356 3.436 818,153 -0.30(-7.98%)
Nov 11, 2008 3.847 3.847 3.594 3.735 727,862 -0.13(-3.24%)
Nov 10, 2008 4.013 4.013 3.779 3.860 604,741 +0.01(+0.25%)
Nov 07, 2008 3.831 3.959 3.783 3.850 878,323 -0.02(-0.50%)
Nov 06, 2008 3.994 4.042 3.776 3.869 1,000,945 -0.15(-3.75%)
Nov 05, 2008 3.927 4.090 3.927 4.020 944,347 -0.01(-0.16%)
Nov 04, 2008 3.898 4.071 3.898 4.026 1,256,948 +0.12(+3.12%)
Nov 03, 2008 3.943 3.983 3.872 3.904 898,543 -0.04(-0.98%)
Oct 31, 2008 3.895 3.997 3.799 3.943 925,926 +0.11(+2.93%)
Oct 30, 2008 3.651 3.863 3.584 3.831 1,526,600 +0.36(+10.34%)
Oct 29, 2008 3.382 3.587 3.382 3.472 1,650,148 +0.14(+4.23%)
Oct 28, 2008 3.424 3.424 3.100 3.331 1,325,459 +0.22(+7.22%)
Oct 27, 2008 3.305 3.353 3.084 3.106 809,278 -0.18(-5.46%)
Oct 24, 2008 3.318 3.549 3.254 3.286 963,754 -0.18(-5.27%)
Oct 23, 2008 3.651 3.731 3.414 3.468 873,253 -0.15(-4.25%)
Oct 22, 2008 3.943 3.975 3.510 3.622 899,953 -0.43(-10.60%)
Oct 21, 2008 4.065 4.158 4.013 4.052 710,261 -0.03(-0.71%)
Oct 20, 2008 3.953 4.132 3.892 4.081 822,028 +0.22(+5.73%)
Oct 17, 2008 3.436 3.997 3.436 3.860 1,070,934 +0.16(+4.42%)
Oct 16, 2008 3.709 3.786 3.366 3.696 1,424,934 +0.01(+0.26%)
Oct 15, 2008 3.940 3.943 3.667 3.686 1,133,050 -0.34(-8.44%)
Oct 14, 2008 4.164 4.296 3.626 4.026 1,659,947 +0.14(+3.54%)
Oct 13, 2008 4.084 4.222 3.497 3.888 2,186,509 +0.46(+13.36%)
Oct 10, 2008 2.891 5.418 2.539 3.430 4,674,284 +0.18(+5.52%)
Oct 09, 2008 3.898 3.908 3.093 3.251 2,621,704 -0.55(-14.43%)
Oct 08, 2008 3.690 3.904 3.468 3.799 3,184,818 -0.22(-5.58%)
Oct 07, 2008 4.405 4.405 4.007 4.023 2,666,410 -0.32(-7.45%)
Oct 06, 2008 4.177 4.350 3.792 4.347 3,778,089 -0.07(-1.67%)
Oct 03, 2008 4.581 4.632 4.411 4.421 1,333,922 -0.15(-3.23%)
Oct 02, 2008 4.680 4.680 4.520 4.568 813,633 -0.15(-3.22%)
Oct 01, 2008 4.629 4.757 4.462 4.720 935,912 +0.10(+2.18%)
Sep 30, 2008 4.533 4.664 4.517 4.619 1,003,896 +0.20(+4.57%)
Sep 29, 2008 4.988 4.988 4.116 4.417 1,397,065 -0.64(-12.73%)
Sep 26, 2008 4.927 5.062 4.917 5.062 0 -0.07(-1.37%)
Sep 25, 2008 5.020 5.171 5.020 5.132 621,146 +0.12(+2.30%)
Sep 24, 2008 5.001 5.126 4.953 5.017 661,269 -0.00(-0.06%)
Sep 23, 2008 5.129 5.129 5.001 5.020 745,328 -0.12(-2.37%)
Sep 22, 2008 5.254 5.273 5.110 5.142 755,379 -0.11(-2.14%)
Sep 19, 2008 5.289 5.434 5.207 5.254 0 +0.48(+10.15%)
Sep 18, 2008 4.818 4.940 4.472 4.770 1,472,045 -0.00(-0.07%)
Sep 17, 2008 4.994 5.030 4.687 4.773 1,622,044 -0.25(-4.92%)
Sep 16, 2008 4.969 5.036 4.905 5.020 1,382,425 -0.11(-2.06%)
Sep 15, 2008 5.129 5.264 5.110 5.126 1,133,980 -0.23(-4.25%)
Sep 12, 2008 5.363 5.392 5.289 5.353 1,239,622 +0.02(+0.30%)
Sep 11, 2008 5.357 5.357 5.260 5.337 1,203,261 -0.08(-1.42%)
Sep 10, 2008 5.555 5.581 5.405 5.414 1,072,616 -0.14(-2.48%)
Sep 09, 2008 5.767 5.780 5.552 5.552 524,004 -0.20(-3.51%)
Sep 08, 2008 5.879 5.892 5.698 5.754 800,085 +0.02(+0.34%)
Sep 05, 2008 5.802 5.802 5.629 5.735 0 -0.08(-1.32%)
Sep 04, 2008 6.033 6.043 5.802 5.812 839,821 -0.27(-4.38%)
Sep 03, 2008 6.229 6.229 6.036 6.078 954,511 -0.17(-2.72%)
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.