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 31, 2006 7.070 7.093 7.025 7.093 537,437 +0.07(+1.01%)
May 30, 2006 7.102 7.122 6.999 7.022 289,627 -0.11(-1.54%)
May 26, 2006 7.102 7.144 7.057 7.131 401,761 +0.08(+1.14%)
May 25, 2006 6.876 7.060 6.870 7.051 465,882 +0.18(+2.63%)
May 24, 2006 6.841 6.902 6.805 6.870 487,255 +0.02(+0.28%)
May 23, 2006 6.831 6.950 6.828 6.850 464,333 +0.04(+0.62%)
May 22, 2006 6.844 6.896 6.796 6.808 469,289 -0.14(-2.04%)
May 19, 2006 6.867 6.973 6.847 6.950 343,216 +0.05(+0.70%)
May 18, 2006 7.038 7.044 6.844 6.902 459,377 -0.08(-1.20%)
May 17, 2006 7.151 7.151 6.918 6.986 460,616 -0.16(-2.30%)
May 16, 2006 7.122 7.157 7.054 7.151 465,572 +0.10(+1.42%)
May 15, 2006 7.086 7.138 7.047 7.051 380,078 -0.05(-0.68%)
May 12, 2006 7.186 7.186 7.070 7.099 527,834 -0.07(-0.99%)
May 11, 2006 7.241 7.241 7.122 7.170 599,699 -0.07(-0.98%)
May 10, 2006 7.228 7.247 7.105 7.241 586,379 +0.04(+0.58%)
May 09, 2006 7.183 7.241 7.180 7.199 489,733 +0.02(+0.22%)
May 08, 2006 7.041 7.218 7.028 7.183 621,073 +0.15(+2.11%)
May 05, 2006 7.038 7.044 7.005 7.034 255,553 +0.01(+0.18%)
May 04, 2006 7.038 7.044 7.005 7.022 388,751 -0.02(-0.23%)
May 03, 2006 7.096 7.099 7.022 7.038 356,226 -0.06(-0.82%)
May 02, 2006 7.034 7.096 6.999 7.096 420,037 +0.05(+0.78%)
May 01, 2006 7.038 7.073 6.983 7.041 525,046 +0.01(+0.18%)
Apr 28, 2006 7.025 7.034 6.992 7.028 519,471 +0.03(+0.37%)
Apr 27, 2006 6.870 7.002 6.812 7.002 477,033 +0.13(+1.83%)
Apr 26, 2006 6.870 6.918 6.821 6.876 332,684 +0.02(+0.28%)
Apr 25, 2006 6.889 6.905 6.825 6.857 512,346 -0.04(-0.61%)
Apr 24, 2006 6.857 6.905 6.828 6.899 386,273 +0.04(+0.56%)
Apr 21, 2006 6.818 6.918 6.818 6.860 411,673 +0.05(+0.71%)
Apr 20, 2006 6.783 6.857 6.776 6.812 447,606 +0.04(+0.57%)
Apr 19, 2006 6.750 6.776 6.721 6.773 373,263 -0.00(-0.05%)
Apr 18, 2006 6.705 6.779 6.695 6.776 453,182 +0.12(+1.79%)
Apr 17, 2006 6.683 6.712 6.657 6.657 329,277 -0.03(-0.39%)
Apr 13, 2006 6.689 6.728 6.657 6.683 293,964 -0.01(-0.10%)
Apr 12, 2006 6.699 6.734 6.657 6.689 518,232 -0.05(-0.67%)
Apr 11, 2006 6.763 6.802 6.708 6.734 501,504 -0.08(-1.14%)
Apr 10, 2006 6.883 6.883 6.796 6.812 491,592 -0.05(-0.71%)
Apr 07, 2006 6.973 6.999 6.818 6.860 523,498 -0.12(-1.71%)
Apr 06, 2006 7.005 7.015 6.970 6.980 262,058 -0.04(-0.51%)
Apr 05, 2006 6.999 7.034 6.954 7.015 302,018 +0.02(+0.23%)
Apr 04, 2006 7.015 7.041 6.983 6.999 299,230 +0.00(+0.05%)
Apr 03, 2006 6.960 7.096 6.960 6.996 452,562 +0.01(+0.09%)
Mar 31, 2006 6.999 7.002 6.947 6.989 307,284 +0.03(+0.37%)
Mar 30, 2006 7.009 7.009 6.963 6.963 338,570 -0.07(-1.01%)
Mar 29, 2006 6.989 7.038 6.963 7.034 347,243 +0.07(+1.02%)
Mar 28, 2006 6.980 6.989 6.944 6.963 456,589 +0.02(+0.33%)
Mar 27, 2006 6.996 7.018 6.941 6.941 452,872 -0.04(-0.60%)
Mar 24, 2006 7.009 7.034 6.941 6.983 584,830 -0.02(-0.32%)
Mar 23, 2006 7.067 7.176 6.986 7.005 564,386 -0.07(-1.00%)
Mar 22, 2006 6.983 7.076 6.983 7.076 424,683 -0.01(-0.14%)
Mar 21, 2006 7.022 7.093 6.983 7.086 565,006 +0.07(+1.01%)
Mar 20, 2006 7.022 7.022 6.983 7.015 498,407 +0.00(+0.00%)
Mar 17, 2006 7.025 7.044 6.996 7.015 353,748 +0.00(+0.00%)
Mar 16, 2006 7.089 7.128 6.996 7.015 651,739 -0.03(-0.41%)
Mar 15, 2006 6.909 7.063 6.886 7.044 462,474 +0.15(+2.15%)
Mar 14, 2006 6.925 6.963 6.867 6.896 463,094 -0.01(-0.19%)
Mar 13, 2006 6.857 6.915 6.828 6.909 392,778 +0.08(+1.23%)
Mar 10, 2006 6.844 6.915 6.818 6.825 454,421 -0.04(-0.52%)
Mar 09, 2006 6.847 6.879 6.821 6.860 398,973 +0.02(+0.28%)
Mar 08, 2006 6.989 7.022 6.799 6.841 635,631 -0.15(-2.12%)
Mar 07, 2006 7.102 7.102 6.928 6.989 525,356 -0.08(-1.14%)
Mar 06, 2006 7.073 7.099 7.038 7.070 426,852 -0.01(-0.14%)
Mar 03, 2006 7.038 7.096 7.005 7.080 362,731 +0.04(+0.60%)
Mar 02, 2006 7.089 7.099 7.018 7.038 361,492 -0.05(-0.73%)
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.