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 )

18.13 +0.15 (+0.83%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 30, 2015 8.404 8.451 8.399 8.437 282,082 +0.01(+0.08%)
Nov 27, 2015 8.430 8.435 8.404 8.430 52,331 -0.01(-0.06%)
Nov 25, 2015 8.410 8.435 8.435 8.435 149,856 +0.01(+0.06%)
Nov 24, 2015 8.290 8.435 8.290 8.430 234,115 +0.05(+0.62%)
Nov 23, 2015 8.415 8.451 8.378 8.378 265,276 -0.04(-0.49%)
Nov 20, 2015 8.482 8.523 8.410 8.420 265,554 -0.03(-0.37%)
Nov 19, 2015 8.467 8.521 8.436 8.451 393,011 -0.03(-0.35%)
Nov 18, 2015 8.265 8.501 8.239 8.481 437,213 +0.21(+2.55%)
Nov 17, 2015 8.486 8.537 8.270 8.270 507,975 -0.19(-2.25%)
Nov 16, 2015 8.229 8.465 8.218 8.460 246,200 +0.19(+2.24%)
Nov 13, 2015 8.347 8.383 8.234 8.275 260,926 -0.09(-1.11%)
Nov 12, 2015 8.393 8.398 8.332 8.368 225,549 -0.09(-1.03%)
Nov 11, 2015 8.455 8.512 8.455 8.455 205,336 -0.01(-0.12%)
Nov 10, 2015 8.419 8.486 8.409 8.465 196,811 +0.02(+0.24%)
Nov 09, 2015 8.584 8.584 8.435 8.445 234,348 -0.14(-1.68%)
Nov 06, 2015 8.563 8.604 8.501 8.589 222,959 -0.01(-0.12%)
Nov 05, 2015 8.609 8.640 8.548 8.599 266,924 +0.02(+0.18%)
Nov 04, 2015 8.687 8.687 8.579 8.584 185,119 -0.11(-1.24%)
Nov 03, 2015 8.558 8.697 8.501 8.692 396,784 +0.13(+1.50%)
Nov 02, 2015 8.481 8.594 8.481 8.563 334,914 +0.05(+0.60%)
Oct 30, 2015 8.409 8.517 8.388 8.512 348,215 +0.13(+1.60%)
Oct 29, 2015 8.398 8.398 8.326 8.378 249,371 -0.03(-0.31%)
Oct 28, 2015 8.424 8.434 8.357 8.404 251,859 +0.03(+0.31%)
Oct 27, 2015 8.352 8.409 8.321 8.378 397,011 +0.04(+0.49%)
Oct 26, 2015 8.450 8.450 8.326 8.337 168,176 -0.09(-1.05%)
Oct 23, 2015 8.419 8.476 8.373 8.425 253,394 +0.10(+1.25%)
Oct 22, 2015 8.234 8.342 8.220 8.321 209,860 +0.11(+1.38%)
Oct 21, 2015 8.275 8.275 8.198 8.208 194,046 -0.01(-0.17%)
Oct 20, 2015 8.176 8.232 8.151 8.222 231,610 +0.05(+0.56%)
Oct 19, 2015 8.120 8.181 8.089 8.176 254,857 +0.05(+0.63%)
Oct 16, 2015 8.038 8.145 8.023 8.125 269,667 +0.08(+1.02%)
Oct 15, 2015 8.033 8.059 8.002 8.043 294,162 +0.07(+0.83%)
Oct 14, 2015 8.105 8.110 7.977 7.977 128,302 -0.12(-1.52%)
Oct 13, 2015 8.084 8.130 8.084 8.099 173,076 -0.05(-0.63%)
Oct 12, 2015 8.110 8.156 8.110 8.151 118,702 +0.01(+0.16%)
Oct 09, 2015 8.161 8.197 8.105 8.138 155,003 +0.00(+0.03%)
Oct 08, 2015 8.028 8.159 8.018 8.135 188,534 +0.05(+0.57%)
Oct 07, 2015 8.018 8.089 8.002 8.089 194,260 +0.10(+1.22%)
Oct 06, 2015 7.854 7.992 7.828 7.992 290,554 +0.14(+1.82%)
Oct 05, 2015 7.706 7.854 7.696 7.849 266,667 +0.22(+2.88%)
Oct 02, 2015 7.527 7.644 7.465 7.629 311,820 -0.01(-0.13%)
Oct 01, 2015 7.588 7.639 7.568 7.639 184,206 +0.07(+0.95%)
Sep 30, 2015 7.563 7.624 7.532 7.568 367,614 +0.12(+1.58%)
Sep 29, 2015 7.542 7.603 7.450 7.450 262,971 -0.09(-1.15%)
Sep 28, 2015 7.803 7.818 7.527 7.537 326,676 -0.30(-3.79%)
Sep 25, 2015 7.900 7.931 7.813 7.834 319,446 +0.02(+0.26%)
Sep 24, 2015 7.869 7.869 7.772 7.813 301,960 -0.11(-1.42%)
Sep 23, 2015 7.992 7.992 7.895 7.926 211,824 -0.06(-0.70%)
Sep 22, 2015 7.828 7.982 7.798 7.982 324,278 +0.06(+0.71%)
Sep 21, 2015 7.961 7.961 7.900 7.926 255,012 +0.02(+0.27%)
Sep 18, 2015 7.924 7.995 7.863 7.904 201,236 -0.12(-1.52%)
Sep 17, 2015 7.929 8.077 7.899 8.026 216,560 +0.09(+1.11%)
Sep 16, 2015 7.965 7.995 7.904 7.938 337,612 -0.01(-0.08%)
Sep 15, 2015 7.843 7.955 7.838 7.945 221,223 +0.10(+1.23%)
Sep 14, 2015 7.894 7.894 7.828 7.848 139,729 -0.07(-0.90%)
Sep 11, 2015 7.873 7.929 7.838 7.919 194,211 +0.03(+0.32%)
Sep 10, 2015 7.899 7.955 7.889 7.894 231,187 -0.02(-0.26%)
Sep 09, 2015 8.016 8.016 7.909 7.914 298,893 +0.01(+0.13%)
Sep 08, 2015 7.970 7.995 7.878 7.904 241,050 +0.06(+0.78%)
Sep 04, 2015 7.833 7.843 7.843 7.843 241,160 -0.09(-1.15%)
Sep 03, 2015 7.939 7.975 7.904 7.934 241,762 +0.05(+0.64%)
Sep 02, 2015 8.000 8.000 7.858 7.884 259,947 -0.03(-0.39%)
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.