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 (%)
Dec 31, 2008 3.225 3.446 3.225 3.404 1,706,708 +0.19(+5.88%)
Dec 30, 2008 3.190 3.254 3.183 3.215 1,761,353 +0.02(+0.50%)
Dec 29, 2008 3.369 3.369 3.167 3.199 1,391,459 -0.23(-6.82%)
Dec 26, 2008 3.225 3.465 3.209 3.433 1,344,351 +0.20(+6.14%)
Dec 24, 2008 3.142 3.266 3.135 3.234 625,557 +0.08(+2.54%)
Dec 23, 2008 3.174 3.247 3.125 3.154 1,233,751 -0.02(-0.61%)
Dec 22, 2008 3.369 3.369 3.142 3.174 1,686,213 -0.20(-5.89%)
Dec 19, 2008 3.234 3.436 3.234 3.372 1,124,475 +0.10(+3.14%)
Dec 18, 2008 3.356 3.382 3.231 3.270 985,210 -0.02(-0.68%)
Dec 17, 2008 3.254 3.359 3.199 3.292 1,144,000 +0.03(+0.88%)
Dec 16, 2008 3.145 3.267 3.097 3.263 1,679,547 +0.16(+5.13%)
Dec 15, 2008 3.222 3.225 3.068 3.104 915,935 -0.11(-3.36%)
Dec 12, 2008 3.042 3.212 2.981 3.212 1,124,471 +0.11(+3.62%)
Dec 11, 2008 3.081 3.206 3.074 3.100 930,852 -0.05(-1.53%)
Dec 10, 2008 3.193 3.214 3.068 3.148 1,253,869 -0.04(-1.11%)
Dec 09, 2008 3.167 3.279 3.113 3.183 1,380,066 -0.03(-0.93%)
Dec 08, 2008 3.081 3.260 3.081 3.213 1,596,995 +0.21(+6.86%)
Dec 05, 2008 2.927 3.023 2.808 3.007 1,110,474 +0.04(+1.52%)
Dec 04, 2008 2.968 3.119 2.908 2.962 1,218,135 -0.05(-1.60%)
Dec 03, 2008 2.917 3.010 2.718 3.010 1,176,040 +0.15(+5.15%)
Dec 02, 2008 2.776 2.891 2.741 2.863 1,046,789 +0.09(+3.12%)
Dec 01, 2008 2.949 2.949 2.750 2.776 1,210,642 -0.32(-10.44%)
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%)
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.