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 (%)
Jun 30, 2006 7.017 7.046 6.931 7.004 446,715 +0.10(+1.39%)
Jun 29, 2006 6.860 6.924 6.831 6.908 330,669 +0.11(+1.56%)
Jun 28, 2006 6.796 6.831 6.729 6.802 486,645 +0.02(+0.33%)
Jun 27, 2006 6.940 6.947 6.748 6.780 686,606 -0.11(-1.54%)
Jun 26, 2006 6.979 6.988 6.860 6.886 506,298 -0.09(-1.33%)
Jun 23, 2006 6.895 7.036 6.860 6.979 629,831 +0.06(+0.83%)
Jun 22, 2006 6.886 6.943 6.857 6.921 376,838 -0.02(-0.28%)
Jun 21, 2006 6.892 6.979 6.770 6.940 340,027 +0.00(+0.05%)
Jun 20, 2006 6.889 6.947 6.873 6.937 422,383 +0.06(+0.89%)
Jun 19, 2006 6.921 6.934 6.850 6.876 284,812 -0.03(-0.37%)
Jun 16, 2006 6.924 6.953 6.863 6.902 277,949 -0.02(-0.32%)
Jun 15, 2006 6.722 6.924 6.722 6.924 374,030 +0.23(+3.40%)
Jun 14, 2006 6.700 6.732 6.629 6.697 473,855 -0.03(-0.48%)
Jun 13, 2006 6.780 6.783 6.703 6.729 391,499 -0.08(-1.18%)
Jun 12, 2006 6.966 6.966 6.780 6.809 375,902 -0.15(-2.16%)
Jun 09, 2006 6.886 6.972 6.854 6.959 359,056 +0.10(+1.40%)
Jun 08, 2006 6.866 6.866 6.748 6.863 457,633 -0.01(-0.19%)
Jun 07, 2006 6.972 6.979 6.857 6.876 446,715 -0.08(-1.15%)
Jun 06, 2006 7.068 7.068 6.892 6.956 451,394 -0.07(-1.00%)
Jun 05, 2006 7.133 7.145 7.004 7.027 364,672 -0.09(-1.26%)
Jun 02, 2006 7.149 7.165 7.088 7.116 388,380 +0.04(+0.54%)
Jun 01, 2006 7.017 7.161 7.017 7.078 543,108 +0.04(+0.50%)
May 31, 2006 7.020 7.043 6.975 7.043 541,236 +0.07(+1.01%)
May 30, 2006 7.052 7.072 6.950 6.972 291,675 -0.11(-1.54%)
May 26, 2006 7.052 7.094 7.007 7.081 404,601 +0.08(+1.14%)
May 25, 2006 6.828 7.011 6.822 7.001 469,175 +0.18(+2.63%)
May 24, 2006 6.793 6.854 6.757 6.822 490,700 +0.02(+0.28%)
May 23, 2006 6.783 6.902 6.780 6.802 467,616 +0.04(+0.62%)
May 22, 2006 6.796 6.847 6.748 6.761 472,607 -0.14(-2.04%)
May 19, 2006 6.818 6.924 6.799 6.902 345,642 +0.05(+0.70%)
May 18, 2006 6.988 6.995 6.796 6.854 462,624 -0.08(-1.20%)
May 17, 2006 7.100 7.100 6.870 6.937 463,872 -0.16(-2.30%)
May 16, 2006 7.072 7.107 7.004 7.100 468,864 +0.10(+1.42%)
May 15, 2006 7.036 7.088 6.998 7.001 382,765 -0.05(-0.68%)
May 12, 2006 7.136 7.136 7.020 7.049 531,566 -0.07(-0.99%)
May 11, 2006 7.190 7.190 7.072 7.120 603,939 -0.07(-0.98%)
May 10, 2006 7.177 7.197 7.056 7.190 590,525 +0.04(+0.58%)
May 09, 2006 7.133 7.190 7.129 7.149 493,196 +0.02(+0.22%)
May 08, 2006 6.991 7.168 6.979 7.133 625,463 +0.15(+2.11%)
May 05, 2006 6.988 6.995 6.956 6.985 257,360 +0.01(+0.18%)
May 04, 2006 6.988 6.995 6.956 6.972 391,499 -0.02(-0.23%)
May 03, 2006 7.046 7.049 6.972 6.988 358,744 -0.06(-0.82%)
May 02, 2006 6.985 7.046 6.950 7.046 423,007 +0.05(+0.78%)
May 01, 2006 6.988 7.024 6.934 6.991 528,758 +0.01(+0.18%)
Apr 28, 2006 6.975 6.985 6.943 6.979 523,143 +0.03(+0.37%)
Apr 27, 2006 6.822 6.953 6.764 6.953 480,406 +0.13(+1.83%)
Apr 26, 2006 6.822 6.870 6.773 6.828 335,036 +0.02(+0.28%)
Apr 25, 2006 6.841 6.857 6.777 6.809 515,968 -0.04(-0.61%)
Apr 24, 2006 6.809 6.857 6.780 6.850 389,004 +0.04(+0.56%)
Apr 21, 2006 6.770 6.870 6.770 6.812 414,584 +0.05(+0.71%)
Apr 20, 2006 6.735 6.809 6.729 6.764 450,770 +0.04(+0.57%)
Apr 19, 2006 6.703 6.729 6.674 6.725 375,902 -0.00(-0.05%)
Apr 18, 2006 6.658 6.732 6.648 6.729 456,385 +0.12(+1.79%)
Apr 17, 2006 6.636 6.664 6.610 6.610 331,605 -0.03(-0.39%)
Apr 13, 2006 6.642 6.681 6.610 6.636 296,042 -0.01(-0.10%)
Apr 12, 2006 6.652 6.687 6.610 6.642 521,895 -0.04(-0.67%)
Apr 11, 2006 6.716 6.754 6.661 6.687 505,050 -0.08(-1.14%)
Apr 10, 2006 6.834 6.834 6.748 6.764 495,067 -0.05(-0.71%)
Apr 07, 2006 6.924 6.950 6.770 6.812 527,199 -0.12(-1.71%)
Apr 06, 2006 6.956 6.966 6.921 6.931 263,911 -0.04(-0.51%)
Apr 05, 2006 6.950 6.985 6.905 6.966 304,153 +0.02(+0.23%)
Apr 04, 2006 6.966 6.991 6.934 6.950 301,345 +0.00(+0.05%)
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.