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 )

18.50 -0.05 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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, 2015 8.431 8.471 8.370 8.466 425,372 +0.14(+1.63%)
Jun 29, 2015 8.551 8.561 8.315 8.330 597,659 -0.28(-3.26%)
Jun 26, 2015 8.762 8.762 8.611 8.611 526,957 -0.12(-1.32%)
Jun 25, 2015 8.842 8.847 8.722 8.727 302,259 -0.08(-0.91%)
Jun 24, 2015 8.847 8.867 8.807 8.807 408,185 -0.02(-0.17%)
Jun 23, 2015 8.752 8.837 8.752 8.822 288,336 +0.06(+0.69%)
Jun 22, 2015 8.802 8.832 8.762 8.762 485,150 +0.04(+0.46%)
Jun 19, 2015 8.777 8.812 8.702 8.722 350,120 -0.09(-1.07%)
Jun 18, 2015 8.731 8.846 8.730 8.816 359,497 +0.07(+0.81%)
Jun 17, 2015 8.741 8.771 8.706 8.745 298,511 -0.01(-0.06%)
Jun 16, 2015 8.661 8.761 8.616 8.751 556,034 +0.04(+0.52%)
Jun 15, 2015 8.736 8.756 8.686 8.706 429,054 -0.10(-1.13%)
Jun 12, 2015 8.806 8.846 8.765 8.806 310,934 -0.05(-0.56%)
Jun 11, 2015 8.826 8.896 8.816 8.856 289,852 +0.09(+1.08%)
Jun 10, 2015 8.761 8.861 8.756 8.761 319,344 +0.02(+0.29%)
Jun 09, 2015 8.721 8.736 8.656 8.736 356,785 +0.04(+0.46%)
Jun 08, 2015 8.786 8.796 8.686 8.696 303,529 -0.08(-0.97%)
Jun 05, 2015 8.866 8.881 8.781 8.781 314,884 -0.10(-1.12%)
Jun 04, 2015 8.901 8.926 8.831 8.881 340,526 -0.06(-0.73%)
Jun 03, 2015 8.960 8.995 8.926 8.946 498,842 -0.03(-0.33%)
Jun 02, 2015 8.931 8.975 8.856 8.975 393,048 +0.04(+0.50%)
Jun 01, 2015 8.926 8.946 8.856 8.931 467,109 +0.02(+0.28%)
May 29, 2015 8.891 8.921 8.831 8.906 384,343 +0.03(+0.29%)
May 28, 2015 8.826 8.881 8.816 8.880 201,636 +0.02(+0.27%)
May 27, 2015 8.831 8.861 8.811 8.856 276,459 +0.05(+0.62%)
May 26, 2015 8.851 8.856 8.791 8.801 293,768 -0.07(-0.84%)
May 22, 2015 8.826 8.876 8.876 8.876 224,488 +0.04(+0.51%)
May 21, 2015 8.836 8.851 8.786 8.831 267,202 +0.01(+0.11%)
May 20, 2015 8.821 8.866 8.801 8.821 307,432 +0.03(+0.35%)
May 19, 2015 8.780 8.819 8.760 8.790 323,732 +0.04(+0.45%)
May 18, 2015 8.760 8.790 8.730 8.750 481,919 -0.01(-0.17%)
May 15, 2015 8.765 8.795 8.755 8.765 289,331 -0.03(-0.34%)
May 14, 2015 8.611 8.804 8.611 8.795 276,569 +0.07(+0.80%)
May 13, 2015 8.715 8.750 8.690 8.725 225,856 +0.01(+0.11%)
May 12, 2015 8.695 8.740 8.661 8.715 383,360 +0.00(+0.00%)
May 11, 2015 8.725 8.725 8.700 8.715 398,528 -0.01(-0.11%)
May 08, 2015 8.666 8.745 8.666 8.725 276,236 +0.08(+0.98%)
May 07, 2015 8.705 8.740 8.606 8.641 360,278 -0.10(-1.19%)
May 06, 2015 8.720 8.750 8.631 8.745 493,025 +0.04(+0.51%)
May 05, 2015 8.690 8.705 8.636 8.700 258,080 +0.00(+0.06%)
May 04, 2015 8.631 8.710 8.626 8.695 225,651 +0.05(+0.63%)
May 01, 2015 8.636 8.656 8.597 8.641 176,052 +0.05(+0.64%)
Apr 30, 2015 8.641 8.641 8.566 8.586 377,068 -0.09(-1.09%)
Apr 29, 2015 8.626 8.700 8.611 8.680 236,313 -0.02(-0.23%)
Apr 28, 2015 8.641 8.720 8.601 8.700 252,933 +0.05(+0.63%)
Apr 27, 2015 8.720 8.740 8.621 8.646 291,453 -0.04(-0.51%)
Apr 24, 2015 8.690 8.705 8.672 8.690 175,216 -0.01(-0.17%)
Apr 23, 2015 8.661 8.710 8.646 8.705 468,478 +0.05(+0.63%)
Apr 22, 2015 8.611 8.666 8.601 8.651 270,692 +0.06(+0.75%)
Apr 21, 2015 8.611 8.611 8.537 8.586 502,799 +0.00(+0.01%)
Apr 20, 2015 8.629 8.629 8.565 8.585 280,049 +0.00(+0.00%)
Apr 17, 2015 8.629 8.649 8.560 8.585 352,268 -0.08(-0.97%)
Apr 16, 2015 8.644 8.674 8.624 8.669 304,826 +0.01(+0.17%)
Apr 15, 2015 8.580 8.659 8.575 8.654 469,440 +0.09(+1.04%)
Apr 14, 2015 8.526 8.575 8.506 8.565 240,631 +0.03(+0.40%)
Apr 13, 2015 8.550 8.590 8.514 8.531 203,635 -0.03(-0.40%)
Apr 10, 2015 8.546 8.570 8.526 8.565 178,137 +0.03(+0.40%)
Apr 09, 2015 8.452 8.531 8.452 8.531 262,851 +0.07(+0.82%)
Apr 08, 2015 8.472 8.481 8.447 8.462 239,313 +0.02(+0.23%)
Apr 07, 2015 8.388 8.467 8.388 8.442 271,957 +0.03(+0.35%)
Apr 06, 2015 8.309 8.417 8.304 8.412 232,039 +0.08(+1.01%)
Apr 02, 2015 8.284 8.329 8.329 8.329 427,493 -0.01(-0.18%)
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.