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 (%)
Mar 31, 2014 7.755 7.755 7.686 7.691 432,963 +0.01(+0.12%)
Mar 28, 2014 7.654 7.709 7.650 7.682 287,973 +0.03(+0.36%)
Mar 27, 2014 7.636 7.654 7.595 7.654 175,071 +0.01(+0.18%)
Mar 26, 2014 7.668 7.710 7.636 7.641 216,672 -0.02(-0.30%)
Mar 25, 2014 7.622 7.673 7.613 7.664 286,449 +0.06(+0.84%)
Mar 24, 2014 7.659 7.677 7.549 7.599 449,260 -0.03(-0.42%)
Mar 21, 2014 7.664 7.686 7.618 7.631 238,041 -0.04(-0.54%)
Mar 20, 2014 7.654 7.686 7.608 7.673 246,025 +0.01(+0.19%)
Mar 19, 2014 7.694 7.703 7.658 7.658 262,842 -0.05(-0.71%)
Mar 18, 2014 7.644 7.717 7.644 7.712 192,266 +0.07(+0.95%)
Mar 17, 2014 7.671 7.690 7.626 7.640 273,460 +0.02(+0.30%)
Mar 14, 2014 7.594 7.635 7.558 7.617 345,524 +0.00(+0.00%)
Mar 13, 2014 7.722 7.749 7.585 7.617 286,127 -0.09(-1.18%)
Mar 12, 2014 7.667 7.712 7.644 7.708 205,256 +0.01(+0.07%)
Mar 11, 2014 7.740 7.772 7.681 7.703 419,134 -0.04(-0.54%)
Mar 10, 2014 7.740 7.781 7.712 7.744 229,577 -0.01(-0.18%)
Mar 07, 2014 7.785 7.795 7.744 7.758 240,522 -0.03(-0.35%)
Mar 06, 2014 7.754 7.835 7.754 7.785 324,432 +0.04(+0.47%)
Mar 05, 2014 7.749 7.772 7.699 7.749 296,983 +0.01(+0.18%)
Mar 04, 2014 7.744 7.776 7.726 7.735 409,064 +0.03(+0.41%)
Mar 03, 2014 7.662 7.717 7.640 7.703 356,767 -0.04(-0.53%)
Feb 28, 2014 7.749 7.776 7.726 7.744 349,216 +0.00(+0.01%)
Feb 27, 2014 7.699 7.754 7.676 7.744 417,615 +0.03(+0.40%)
Feb 26, 2014 7.749 7.758 7.658 7.712 320,176 +0.00(+0.00%)
Feb 25, 2014 7.539 7.749 7.539 7.712 296,184 +0.01(+0.18%)
Feb 24, 2014 7.735 7.758 7.685 7.699 420,880 +0.00(+0.00%)
Feb 21, 2014 7.735 7.744 7.685 7.699 252,572 +0.01(+0.18%)
Feb 20, 2014 7.667 7.703 7.640 7.685 306,006 +0.02(+0.30%)
Feb 19, 2014 7.726 7.744 7.653 7.662 348,854 -0.02(-0.28%)
Feb 18, 2014 7.639 7.693 7.625 7.684 385,255 +0.02(+0.24%)
Feb 14, 2014 7.675 7.666 7.666 7.666 224,912 +0.04(+0.48%)
Feb 13, 2014 7.575 7.643 7.557 7.630 308,290 +0.03(+0.42%)
Feb 12, 2014 7.598 7.598 7.553 7.598 293,396 +0.04(+0.54%)
Feb 11, 2014 7.503 7.589 7.503 7.557 292,992 +0.05(+0.66%)
Feb 10, 2014 7.462 7.507 7.439 7.507 296,080 +0.06(+0.85%)
Feb 07, 2014 7.399 7.444 7.371 7.444 352,021 +0.10(+1.36%)
Feb 06, 2014 7.294 7.367 7.294 7.344 403,455 +0.07(+1.00%)
Feb 05, 2014 7.281 7.294 7.199 7.272 279,919 -0.01(-0.12%)
Feb 04, 2014 7.195 7.285 7.195 7.281 308,705 +0.10(+1.39%)
Feb 03, 2014 7.376 7.380 7.168 7.181 613,853 -0.17(-2.34%)
Jan 31, 2014 7.371 7.394 7.303 7.353 433,063 -0.05(-0.73%)
Jan 30, 2014 7.303 7.417 7.285 7.408 446,992 +0.13(+1.81%)
Jan 29, 2014 7.312 7.353 7.254 7.276 319,435 -0.08(-1.05%)
Jan 28, 2014 7.340 7.385 7.299 7.353 533,679 +0.10(+1.44%)
Jan 27, 2014 7.471 7.670 7.249 7.249 653,102 -0.14(-1.84%)
Jan 24, 2014 7.544 7.566 7.376 7.385 476,906 -0.22(-2.86%)
Jan 23, 2014 7.643 7.675 7.544 7.602 552,485 -0.10(-1.24%)
Jan 22, 2014 7.738 7.743 7.639 7.698 467,654 +0.01(+0.13%)
Jan 21, 2014 7.678 7.687 7.575 7.687 565,362 +0.02(+0.29%)
Jan 17, 2014 7.656 7.665 7.665 7.665 299,326 +0.01(+0.12%)
Jan 16, 2014 7.566 7.656 7.566 7.656 412,306 +0.06(+0.83%)
Jan 15, 2014 7.575 7.633 7.566 7.593 475,293 +0.02(+0.24%)
Jan 14, 2014 7.615 7.615 7.530 7.575 408,637 +0.05(+0.60%)
Jan 13, 2014 7.611 7.629 7.490 7.530 403,472 -0.09(-1.24%)
Jan 10, 2014 7.602 7.624 7.543 7.624 332,558 +0.02(+0.24%)
Jan 09, 2014 7.633 7.647 7.561 7.606 673,827 -0.02(-0.30%)
Jan 08, 2014 7.629 7.629 7.582 7.629 497,185 +0.01(+0.12%)
Jan 07, 2014 7.543 7.624 7.525 7.620 543,105 +0.10(+1.31%)
Jan 06, 2014 7.566 7.570 7.498 7.522 483,611 -0.02(-0.23%)
Jan 03, 2014 7.579 7.602 7.480 7.539 398,962 -0.04(-0.53%)
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.