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 )

18.95 -0.17 (-0.89%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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, 2007 6.361 6.464 6.307 6.446 1,036,651 +0.09(+1.34%)
Feb 27, 2007 6.627 6.627 6.163 6.361 1,745,591 -0.27(-4.08%)
Feb 26, 2007 6.580 6.678 6.580 6.632 711,655 +0.04(+0.63%)
Feb 23, 2007 6.511 6.591 6.477 6.591 894,707 +0.08(+1.23%)
Feb 22, 2007 6.469 6.549 6.451 6.511 1,693,235 +0.02(+0.36%)
Feb 21, 2007 6.503 6.526 6.433 6.487 1,649,023 -0.02(-0.36%)
Feb 20, 2007 6.526 6.562 6.506 6.511 1,249,178 -0.06(-0.94%)
Feb 16, 2007 6.557 6.578 6.534 6.573 1,067,289 -0.04(-0.55%)
Feb 15, 2007 6.575 6.634 6.575 6.609 935,041 +0.03(+0.51%)
Feb 14, 2007 6.552 6.637 6.552 6.575 941,688 +0.02(+0.35%)
Feb 13, 2007 6.518 6.588 6.516 6.552 864,069 +0.03(+0.51%)
Feb 12, 2007 6.632 6.653 6.493 6.518 800,020 -0.09(-1.37%)
Feb 09, 2007 6.637 6.663 6.578 6.609 793,486 -0.04(-0.62%)
Feb 08, 2007 6.653 6.678 6.632 6.650 666,667 +0.00(+0.04%)
Feb 07, 2007 6.647 6.694 6.619 6.647 905,954 -0.01(-0.08%)
Feb 06, 2007 6.658 6.704 6.627 6.653 1,112,276 -0.02(-0.23%)
Feb 05, 2007 6.676 6.683 6.634 6.668 668,606 +0.00(+0.00%)
Feb 02, 2007 6.655 6.689 6.642 6.668 657,360 +0.04(+0.54%)
Feb 01, 2007 6.653 6.689 6.619 6.632 808,223 -0.03(-0.43%)
Jan 31, 2007 6.650 6.702 6.598 6.660 805,508 +0.01(+0.08%)
Jan 30, 2007 6.702 6.704 6.640 6.655 554,199 -0.02(-0.23%)
Jan 29, 2007 6.642 6.704 6.609 6.671 686,834 +0.02(+0.27%)
Jan 26, 2007 6.640 6.653 6.575 6.653 985,070 +0.02(+0.23%)
Jan 25, 2007 6.632 6.665 6.619 6.637 835,370 -0.01(-0.08%)
Jan 24, 2007 6.562 6.642 6.562 6.642 777,585 +0.07(+1.10%)
Jan 23, 2007 6.640 6.696 6.549 6.570 1,741,713 -0.08(-1.20%)
Jan 22, 2007 6.665 6.676 6.588 6.650 631,763 -0.02(-0.27%)
Jan 19, 2007 6.642 6.668 6.583 6.668 632,151 +0.02(+0.23%)
Jan 18, 2007 6.696 6.704 6.629 6.653 512,314 -0.02(-0.27%)
Jan 17, 2007 6.622 6.671 6.604 6.671 474,695 +0.05(+0.82%)
Jan 16, 2007 6.511 6.640 6.511 6.616 535,583 +0.11(+1.62%)
Jan 12, 2007 6.490 6.524 6.472 6.511 614,699 +0.02(+0.32%)
Jan 11, 2007 6.498 6.560 6.475 6.490 818,694 -0.01(-0.20%)
Jan 10, 2007 6.498 6.503 6.446 6.503 836,534 -0.02(-0.32%)
Jan 09, 2007 6.598 6.601 6.521 6.524 561,567 -0.09(-1.40%)
Jan 08, 2007 6.632 6.637 6.578 6.616 520,846 +0.02(+0.23%)
Jan 05, 2007 6.696 6.696 6.560 6.601 797,364 -0.10(-1.42%)
Jan 04, 2007 6.717 6.717 6.653 6.696 620,904 +0.01(+0.08%)
Jan 03, 2007 6.689 6.717 6.611 6.691 1,020,750 +0.03(+0.43%)
Dec 29, 2006 6.787 6.810 6.634 6.663 615,475 -0.08(-1.19%)
Dec 28, 2006 6.756 6.761 6.663 6.743 568,160 -0.04(-0.53%)
Dec 27, 2006 6.704 6.815 6.704 6.779 522,009 +0.07(+1.08%)
Dec 26, 2006 6.704 6.830 6.683 6.707 464,612 -0.09(-1.37%)
Dec 22, 2006 6.828 6.828 6.753 6.799 244,328 -0.02(-0.26%)
Dec 21, 2006 6.928 6.939 6.776 6.818 1,002,522 -0.11(-1.60%)
Dec 20, 2006 7.014 7.026 6.890 6.928 473,144 -0.05(-0.67%)
Dec 19, 2006 6.921 6.977 6.910 6.975 484,391 +0.08(+1.16%)
Dec 18, 2006 6.936 6.959 6.885 6.895 588,327 -0.00(-0.04%)
Dec 15, 2006 6.833 6.918 6.826 6.897 350,204 +0.05(+0.79%)
Dec 14, 2006 6.802 6.867 6.727 6.843 634,090 +0.07(+0.99%)
Dec 13, 2006 6.794 6.823 6.707 6.776 514,641 +0.02(+0.31%)
Dec 12, 2006 6.619 6.756 6.619 6.756 637,581 +0.10(+1.47%)
Dec 11, 2006 6.591 6.678 6.591 6.658 361,451 +0.08(+1.22%)
Dec 08, 2006 6.611 6.619 6.539 6.578 532,868 -0.00(-0.04%)
Dec 07, 2006 6.601 6.637 6.531 6.580 675,199 +0.01(+0.20%)
Dec 06, 2006 6.691 6.691 6.539 6.567 840,800 -0.09(-1.28%)
Dec 05, 2006 6.665 6.691 6.627 6.653 758,581 +0.04(+0.58%)
Dec 04, 2006 6.547 6.632 6.539 6.614 759,745 +0.07(+1.14%)
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.