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 (%)
Sep 30, 2008 4.533 4.664 4.517 4.620 1,003,853 +0.20(+4.57%)
Sep 29, 2008 4.988 4.988 4.116 4.418 1,397,005 -0.64(-12.73%)
Sep 26, 2008 4.927 5.062 4.918 5.062 0 -0.07(-1.37%)
Sep 25, 2008 5.020 5.171 5.020 5.132 621,120 +0.12(+2.30%)
Sep 24, 2008 5.001 5.126 4.953 5.017 661,241 -0.00(-0.06%)
Sep 23, 2008 5.129 5.129 5.001 5.020 745,296 -0.12(-2.37%)
Sep 22, 2008 5.254 5.273 5.110 5.142 755,347 -0.11(-2.14%)
Sep 19, 2008 5.290 5.434 5.207 5.254 0 +0.48(+10.15%)
Sep 18, 2008 4.818 4.940 4.472 4.770 1,471,983 -0.00(-0.07%)
Sep 17, 2008 4.995 5.030 4.687 4.773 1,621,975 -0.25(-4.92%)
Sep 16, 2008 4.969 5.036 4.905 5.020 1,382,366 -0.11(-2.06%)
Sep 15, 2008 5.129 5.264 5.110 5.126 1,133,931 -0.23(-4.25%)
Sep 12, 2008 5.363 5.392 5.290 5.354 1,239,570 +0.02(+0.30%)
Sep 11, 2008 5.357 5.357 5.261 5.338 1,203,210 -0.08(-1.42%)
Sep 10, 2008 5.556 5.581 5.405 5.415 1,072,570 -0.14(-2.48%)
Sep 09, 2008 5.767 5.780 5.552 5.552 523,982 -0.20(-3.51%)
Sep 08, 2008 5.879 5.892 5.698 5.754 800,051 +0.02(+0.34%)
Sep 05, 2008 5.802 5.802 5.629 5.735 0 -0.08(-1.32%)
Sep 04, 2008 6.033 6.043 5.802 5.812 839,786 -0.27(-4.38%)
Sep 03, 2008 6.229 6.229 6.036 6.078 954,470 -0.17(-2.72%)
Sep 02, 2008 6.283 6.335 6.213 6.248 549,109 -0.01(-0.10%)
Aug 29, 2008 6.235 6.267 6.235 6.254 309,533 +0.01(+0.15%)
Aug 28, 2008 6.213 6.245 6.197 6.245 475,644 +0.08(+1.25%)
Aug 27, 2008 6.203 6.216 6.139 6.168 599,237 +0.01(+0.21%)
Aug 26, 2008 6.149 6.222 6.142 6.155 671,763 -0.03(-0.47%)
Aug 25, 2008 6.177 6.216 6.117 6.184 559,908 -0.01(-0.21%)
Aug 22, 2008 6.091 6.197 6.075 6.197 585,166 +0.15(+2.55%)
Aug 21, 2008 5.995 6.075 5.988 6.043 711,519 +0.00(+0.00%)
Aug 20, 2008 6.075 6.081 6.014 6.043 427,094 -0.05(-0.79%)
Aug 19, 2008 6.129 6.129 6.033 6.091 502,152 -0.06(-0.94%)
Aug 18, 2008 6.200 6.232 6.107 6.149 437,350 -0.05(-0.83%)
Aug 15, 2008 6.216 6.235 6.126 6.200 0 -0.04(-0.62%)
Aug 14, 2008 6.219 6.280 6.120 6.238 407,320 +0.02(+0.31%)
Aug 13, 2008 6.344 6.344 6.174 6.219 575,106 -0.14(-2.27%)
Aug 12, 2008 6.488 6.501 6.351 6.363 243,961 -0.13(-1.93%)
Aug 11, 2008 6.498 6.511 6.444 6.488 412,171 +0.05(+0.80%)
Aug 08, 2008 6.386 6.469 6.379 6.437 438,754 +0.06(+0.90%)
Aug 07, 2008 6.447 6.476 6.363 6.379 333,434 -0.14(-2.13%)
Aug 06, 2008 6.537 6.540 6.444 6.518 264,761 -0.02(-0.38%)
Aug 05, 2008 6.508 6.604 6.508 6.543 384,377 +0.03(+0.44%)
Aug 04, 2008 6.668 6.668 6.498 6.514 373,331 -0.17(-2.50%)
Aug 01, 2008 6.633 6.690 6.535 6.681 425,366 +0.06(+0.87%)
Jul 31, 2008 6.649 6.681 6.604 6.623 366,980 -0.04(-0.53%)
Jul 30, 2008 6.613 6.658 6.517 6.658 452,573 +0.13(+2.06%)
Jul 29, 2008 6.524 6.553 6.431 6.524 436,963 +0.12(+1.85%)
Jul 28, 2008 6.511 6.521 6.389 6.405 490,976 -0.06(-0.99%)
Jul 25, 2008 6.549 6.601 6.440 6.469 362,020 -0.06(-0.93%)
Jul 24, 2008 6.783 6.783 6.530 6.530 485,139 -0.29(-4.19%)
Jul 23, 2008 6.745 6.886 6.713 6.815 512,265 +0.10(+1.48%)
Jul 22, 2008 6.668 6.726 6.623 6.716 373,986 +0.01(+0.19%)
Jul 21, 2008 6.662 6.726 6.626 6.703 506,841 +0.04(+0.63%)
Jul 18, 2008 6.581 6.681 6.495 6.662 489,428 +0.05(+0.82%)
Jul 17, 2008 6.604 6.672 6.543 6.607 689,178 +0.05(+0.78%)
Jul 16, 2008 6.322 6.562 6.283 6.556 769,378 +0.22(+3.44%)
Jul 15, 2008 6.367 6.681 6.242 6.338 1,868,201 -0.16(-2.42%)
Jul 14, 2008 6.652 6.665 6.450 6.495 850,816 -0.12(-1.75%)
Jul 11, 2008 6.739 6.759 6.538 6.610 762,833 -0.17(-2.46%)
Jul 10, 2008 6.745 6.796 6.703 6.777 529,020 -0.03(-0.47%)
Jul 09, 2008 6.841 6.918 6.796 6.809 563,445 -0.03(-0.38%)
Jul 08, 2008 6.758 6.844 6.735 6.835 593,036 +0.04(+0.61%)
Jul 07, 2008 6.944 6.966 6.662 6.793 780,848 -0.15(-2.12%)
Jul 04, 2008 7.011 7.040 6.883 6.940 367,785 +0.00(+0.00%)
Jul 03, 2008 7.011 7.040 6.883 6.940 367,785 -0.06(-0.92%)
Jul 02, 2008 7.014 7.091 6.985 7.005 616,097 -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.