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 )

18.45 -0.05 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 30, 2008 8.097 8.097 8.026 8.051 257,018 -0.03(-0.36%)
May 29, 2008 8.022 8.109 8.016 8.080 288,812 +0.07(+0.89%)
May 28, 2008 8.071 8.071 7.967 8.009 281,518 -0.03(-0.32%)
May 27, 2008 7.945 8.035 7.932 8.035 364,162 +0.07(+0.85%)
May 26, 2008 7.990 7.990 7.916 7.967 0 +0.00(+0.00%)
May 23, 2008 7.990 7.990 7.916 7.967 291,826 -0.03(-0.32%)
May 22, 2008 7.987 8.026 7.971 7.993 342,073 +0.05(+0.69%)
May 21, 2008 8.022 8.064 7.925 7.938 396,390 -0.06(-0.77%)
May 20, 2008 8.006 8.029 7.958 8.000 483,448 -0.07(-0.84%)
May 19, 2008 8.061 8.129 8.022 8.067 463,537 +0.02(+0.24%)
May 16, 2008 8.019 8.066 8.006 8.048 470,804 +0.03(+0.36%)
May 15, 2008 7.935 8.019 7.925 8.019 318,686 +0.08(+1.06%)
May 14, 2008 7.967 7.990 7.923 7.935 433,146 -0.00(-0.04%)
May 13, 2008 7.929 7.938 7.871 7.938 299,515 -0.01(-0.16%)
May 12, 2008 7.900 7.957 7.880 7.951 239,774 +0.07(+0.90%)
May 09, 2008 7.841 7.890 7.822 7.880 195,961 -0.02(-0.29%)
May 08, 2008 7.864 7.916 7.845 7.903 384,771 +0.05(+0.66%)
May 07, 2008 7.938 7.954 7.832 7.851 403,152 -0.06(-0.82%)
May 06, 2008 7.832 7.919 7.825 7.916 374,657 +0.05(+0.70%)
May 05, 2008 7.932 7.932 7.854 7.861 260,509 -0.06(-0.81%)
May 02, 2008 7.922 7.978 7.900 7.925 309,690 +0.05(+0.66%)
May 01, 2008 7.841 7.914 7.790 7.874 354,401 +0.04(+0.49%)
Apr 30, 2008 7.887 7.917 7.822 7.835 298,111 -0.02(-0.29%)
Apr 29, 2008 7.848 7.883 7.795 7.858 324,193 -0.03(-0.37%)
Apr 28, 2008 7.922 7.926 7.861 7.887 259,270 -0.00(-0.04%)
Apr 25, 2008 7.919 7.919 7.780 7.890 392,357 +0.02(+0.29%)
Apr 24, 2008 7.812 7.897 7.748 7.867 532,428 +0.06(+0.79%)
Apr 23, 2008 7.745 7.825 7.740 7.806 328,233 +0.06(+0.83%)
Apr 22, 2008 7.780 7.793 7.690 7.741 294,627 -0.09(-1.19%)
Apr 21, 2008 7.754 7.835 7.725 7.835 318,299 -0.03(-0.37%)
Apr 18, 2008 7.732 8.061 7.732 7.864 529,355 +0.21(+2.78%)
Apr 17, 2008 7.538 7.667 7.538 7.651 297,034 +0.06(+0.78%)
Apr 16, 2008 7.412 7.593 7.412 7.592 296,885 +0.21(+2.83%)
Apr 15, 2008 7.406 7.419 7.315 7.383 243,500 +0.00(+0.00%)
Apr 14, 2008 7.419 7.438 7.363 7.383 295,531 -0.03(-0.35%)
Apr 11, 2008 7.425 7.477 7.393 7.409 352,509 -0.15(-1.95%)
Apr 10, 2008 7.535 7.603 7.513 7.556 241,568 +0.02(+0.24%)
Apr 09, 2008 7.535 7.564 7.486 7.538 363,660 -0.02(-0.26%)
Apr 08, 2008 7.557 7.577 7.532 7.557 337,950 -0.04(-0.55%)
Apr 07, 2008 7.532 7.651 7.519 7.599 327,273 +0.14(+1.86%)
Apr 04, 2008 7.448 7.548 7.432 7.461 259,624 -0.01(-0.17%)
Apr 03, 2008 7.448 7.493 7.390 7.473 353,977 +0.03(+0.39%)
Apr 02, 2008 7.490 7.535 7.441 7.444 368,700 -0.04(-0.47%)
Apr 01, 2008 7.331 7.490 7.321 7.480 478,879 +0.26(+3.56%)
Mar 31, 2008 7.189 7.286 7.164 7.223 392,158 +0.06(+0.83%)
Mar 28, 2008 7.160 7.231 7.138 7.164 323,701 -0.02(-0.27%)
Mar 27, 2008 7.141 7.231 7.131 7.183 383,786 +0.05(+0.68%)
Mar 26, 2008 7.189 7.189 7.125 7.135 403,155 -0.04(-0.54%)
Mar 25, 2008 7.183 7.212 7.144 7.173 345,948 -0.04(-0.49%)
Mar 24, 2008 7.157 7.264 7.157 7.209 506,770 +0.07(+1.04%)
Mar 21, 2008 7.063 7.164 6.996 7.135 416,010 +0.00(+0.00%)
Mar 20, 2008 7.063 7.164 6.996 7.135 416,010 +0.05(+0.68%)
Mar 19, 2008 7.186 7.209 7.051 7.086 784,937 -0.11(-1.53%)
Mar 18, 2008 7.138 7.196 7.063 7.196 907,850 +0.11(+1.55%)
Mar 17, 2008 7.076 7.186 7.054 7.086 514,360 -0.16(-2.23%)
Mar 14, 2008 7.335 7.364 7.135 7.247 579,255 -0.08(-1.06%)
Mar 13, 2008 7.209 7.344 7.138 7.325 556,744 +0.00(+0.04%)
Mar 12, 2008 7.309 7.451 7.286 7.322 558,138 +0.04(+0.49%)
Mar 11, 2008 7.186 7.302 7.144 7.286 636,883 +0.21(+2.92%)
Mar 10, 2008 7.186 7.218 7.054 7.080 573,447 -0.15(-2.14%)
Mar 07, 2008 7.264 7.351 7.151 7.235 923,351 -0.08(-1.06%)
Mar 06, 2008 7.396 7.441 7.312 7.312 543,923 -0.14(-1.91%)
Mar 05, 2008 7.409 7.508 7.409 7.454 459,996 +0.02(+0.30%)
Mar 04, 2008 7.338 7.483 7.319 7.432 513,275 -0.05(-0.65%)
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.