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 )

19.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 29, 2007 7.272 7.272 7.068 7.138 417,667 -0.01(-0.18%)
Jun 28, 2007 7.058 7.205 7.058 7.150 355,618 +0.08(+1.17%)
Jun 27, 2007 7.006 7.071 6.988 7.068 497,168 +0.01(+0.07%)
Jun 26, 2007 7.094 7.181 7.032 7.063 461,102 -0.03(-0.47%)
Jun 25, 2007 7.130 7.246 7.065 7.096 501,434 -0.05(-0.76%)
Jun 22, 2007 7.228 7.248 7.132 7.150 431,628 -0.10(-1.32%)
Jun 21, 2007 7.184 7.274 7.181 7.246 495,229 -0.03(-0.46%)
Jun 20, 2007 7.413 7.419 7.248 7.279 352,904 -0.12(-1.60%)
Jun 19, 2007 7.285 7.408 7.267 7.398 412,238 +0.09(+1.27%)
Jun 18, 2007 7.207 7.313 7.207 7.305 352,516 +0.07(+1.00%)
Jun 15, 2007 7.184 7.269 7.184 7.233 479,716 +0.06(+0.90%)
Jun 14, 2007 7.101 7.174 7.099 7.169 369,967 +0.08(+1.13%)
Jun 13, 2007 7.019 7.104 7.016 7.089 467,694 +0.09(+1.33%)
Jun 12, 2007 7.065 7.099 6.967 6.996 590,241 -0.13(-1.81%)
Jun 11, 2007 7.065 7.132 7.019 7.125 406,033 +0.07(+0.99%)
Jun 08, 2007 6.872 7.071 6.846 7.055 1,137,825 +0.05(+0.77%)
Jun 07, 2007 7.194 7.243 6.983 7.001 1,291,784 -0.27(-3.76%)
Jun 06, 2007 7.406 7.437 7.225 7.274 675,171 -0.21(-2.86%)
Jun 05, 2007 7.465 7.511 7.432 7.488 516,170 -0.02(-0.31%)
Jun 04, 2007 7.457 7.524 7.452 7.511 525,865 +0.02(+0.31%)
Jun 01, 2007 7.491 7.527 7.478 7.488 613,898 +0.00(+0.00%)
May 31, 2007 7.388 7.511 7.388 7.488 643,371 +0.13(+1.72%)
May 30, 2007 7.313 7.372 7.246 7.362 476,226 +0.05(+0.67%)
May 29, 2007 7.210 7.318 7.210 7.313 432,016 +0.10(+1.36%)
May 25, 2007 7.171 7.261 7.171 7.215 450,631 +0.04(+0.50%)
May 24, 2007 7.238 7.303 7.135 7.179 639,881 -0.10(-1.31%)
May 23, 2007 7.331 7.385 7.233 7.274 787,635 -0.05(-0.74%)
May 22, 2007 7.362 7.388 7.308 7.328 565,422 -0.06(-0.77%)
May 21, 2007 7.367 7.406 7.364 7.385 452,182 +0.01(+0.10%)
May 18, 2007 7.297 7.380 7.297 7.377 526,253 +0.11(+1.45%)
May 17, 2007 7.308 7.352 7.251 7.272 869,850 -0.05(-0.67%)
May 16, 2007 7.359 7.393 7.305 7.321 678,661 -0.03(-0.42%)
May 15, 2007 7.388 7.416 7.346 7.352 498,331 -0.02(-0.31%)
May 14, 2007 7.388 7.437 7.352 7.375 476,226 -0.05(-0.66%)
May 11, 2007 7.285 7.424 7.285 7.424 551,073 +0.14(+1.91%)
May 10, 2007 7.439 7.439 7.248 7.285 995,499 -0.16(-2.15%)
May 09, 2007 7.393 7.444 7.372 7.444 494,453 +0.03(+0.45%)
May 08, 2007 7.383 7.411 7.364 7.411 418,831 +0.00(+0.03%)
May 07, 2007 7.390 7.439 7.375 7.408 428,526 +0.02(+0.28%)
May 04, 2007 7.377 7.465 7.364 7.388 603,427 +0.01(+0.14%)
May 03, 2007 7.277 7.383 7.277 7.377 489,412 +0.10(+1.35%)
May 02, 2007 7.236 7.339 7.236 7.279 777,164 +0.03(+0.36%)
May 01, 2007 7.277 7.323 7.218 7.254 583,261 -0.05(-0.74%)
Apr 30, 2007 7.295 7.375 7.285 7.308 580,546 +0.04(+0.53%)
Apr 27, 2007 7.248 7.285 7.225 7.269 408,360 +0.02(+0.28%)
Apr 26, 2007 7.225 7.251 7.207 7.248 500,270 +0.02(+0.29%)
Apr 25, 2007 7.184 7.243 7.184 7.228 534,785 +0.06(+0.79%)
Apr 24, 2007 7.174 7.215 7.158 7.171 585,200 -0.02(-0.22%)
Apr 23, 2007 7.223 7.272 7.158 7.187 554,563 -0.07(-0.99%)
Apr 20, 2007 7.194 7.346 7.192 7.259 737,996 +0.09(+1.19%)
Apr 19, 2007 7.166 7.192 7.094 7.174 564,258 -0.04(-0.54%)
Apr 18, 2007 7.171 7.233 7.156 7.212 544,868 +0.04(+0.54%)
Apr 17, 2007 7.138 7.192 7.138 7.174 563,483 +0.02(+0.32%)
Apr 16, 2007 7.047 7.184 7.036 7.150 577,832 +0.18(+2.51%)
Apr 13, 2007 6.905 7.003 6.905 6.975 551,849 +0.05(+0.71%)
Apr 12, 2007 6.872 6.926 6.859 6.926 483,207 +0.04(+0.60%)
Apr 11, 2007 6.952 6.967 6.875 6.885 629,022 -0.08(-1.11%)
Apr 10, 2007 6.985 6.985 6.926 6.962 411,075 -0.01(-0.07%)
Apr 09, 2007 6.952 6.967 6.936 6.967 445,202 +0.06(+0.86%)
Apr 05, 2007 6.857 6.908 6.854 6.908 338,943 +0.04(+0.60%)
Apr 04, 2007 6.833 6.885 6.833 6.867 382,765 +0.02(+0.23%)
Apr 03, 2007 6.782 6.867 6.782 6.851 404,870 +0.09(+1.26%)
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.