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 )

18.65 +0.19 (+1.03%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Nov 30, 2006 7.969 8.091 7.966 8.072 676,000 +0.12(+1.45%)
Nov 29, 2006 7.940 7.998 7.924 7.956 511,601 +0.09(+1.18%)
Nov 28, 2006 7.790 7.876 7.764 7.863 438,916 +0.09(+1.20%)
Nov 27, 2006 7.793 7.802 7.713 7.770 966,739 -0.03(-0.41%)
Nov 24, 2006 7.809 7.815 7.774 7.802 270,150 +0.01(+0.12%)
Nov 22, 2006 7.751 7.815 7.742 7.793 930,553 +0.04(+0.58%)
Nov 21, 2006 7.726 7.767 7.681 7.748 812,635 +0.02(+0.21%)
Nov 20, 2006 7.780 7.780 7.693 7.732 805,148 -0.08(-0.99%)
Nov 17, 2006 7.822 7.831 7.780 7.809 588,653 +0.01(+0.08%)
Nov 16, 2006 7.790 7.844 7.761 7.802 471,671 +0.03(+0.33%)
Nov 15, 2006 7.764 7.819 7.745 7.777 724,040 +0.02(+0.25%)
Nov 14, 2006 7.726 7.783 7.706 7.758 695,653 +0.05(+0.62%)
Nov 13, 2006 7.687 7.774 7.684 7.710 514,409 +0.02(+0.21%)
Nov 10, 2006 7.742 7.748 7.649 7.693 601,443 +0.00(+0.00%)
Nov 09, 2006 7.719 7.748 7.677 7.693 796,413 +0.00(+0.00%)
Nov 08, 2006 7.674 7.710 7.629 7.693 570,248 -0.03(-0.37%)
Nov 07, 2006 7.758 7.758 7.674 7.722 523,455 -0.00(-0.04%)
Nov 06, 2006 7.674 7.770 7.674 7.726 508,169 +0.05(+0.67%)
Nov 03, 2006 7.754 7.758 7.645 7.674 486,957 -0.05(-0.66%)
Nov 02, 2006 7.886 7.886 7.623 7.726 734,023 -0.16(-2.03%)
Nov 01, 2006 7.908 7.979 7.857 7.886 388,380 -0.03(-0.36%)
Oct 31, 2006 7.921 7.988 7.854 7.915 582,102 +0.01(+0.16%)
Oct 30, 2006 7.998 8.011 7.867 7.902 562,761 -0.05(-0.60%)
Oct 27, 2006 8.004 8.008 7.911 7.950 446,715 +0.00(+0.00%)
Oct 26, 2006 7.911 7.950 7.838 7.950 634,198 +0.07(+0.94%)
Oct 25, 2006 7.969 7.969 7.838 7.876 651,979 -0.04(-0.45%)
Oct 24, 2006 7.947 7.950 7.876 7.911 631,391 -0.03(-0.32%)
Oct 23, 2006 7.972 8.014 7.886 7.937 476,974 +0.00(+0.04%)
Oct 20, 2006 7.863 7.956 7.863 7.934 322,558 +0.08(+1.06%)
Oct 19, 2006 7.934 7.982 7.758 7.851 551,531 -0.11(-1.41%)
Oct 18, 2006 7.863 7.982 7.838 7.963 389,628 +0.10(+1.31%)
Oct 17, 2006 7.873 7.876 7.774 7.860 502,866 -0.00(-0.04%)
Oct 16, 2006 7.796 7.863 7.758 7.863 427,998 +0.08(+1.03%)
Oct 13, 2006 7.838 7.851 7.761 7.783 464,808 -0.03(-0.41%)
Oct 12, 2006 7.806 7.854 7.758 7.815 565,569 +0.02(+0.21%)
Oct 11, 2006 7.802 7.812 7.745 7.799 394,931 +0.03(+0.37%)
Oct 10, 2006 7.754 7.838 7.726 7.770 454,826 +0.05(+0.62%)
Oct 09, 2006 7.770 7.802 7.706 7.722 410,217 -0.06(-0.82%)
Oct 06, 2006 7.780 7.812 7.732 7.786 358,744 +0.04(+0.50%)
Oct 05, 2006 7.652 7.754 7.639 7.748 450,458 +0.11(+1.43%)
Oct 04, 2006 7.591 7.693 7.591 7.639 464,496 -0.00(-0.04%)
Oct 03, 2006 7.642 7.661 7.610 7.642 625,463 -0.03(-0.42%)
Oct 02, 2006 7.645 7.774 7.610 7.674 614,233 +0.06(+0.80%)
Sep 29, 2006 7.812 7.851 7.597 7.613 632,638 -0.17(-2.14%)
Sep 28, 2006 7.726 7.786 7.693 7.780 731,839 +0.09(+1.12%)
Sep 27, 2006 7.533 7.693 7.504 7.693 555,586 +0.19(+2.52%)
Sep 26, 2006 7.610 7.617 7.456 7.504 663,210 -0.10(-1.27%)
Sep 25, 2006 7.504 7.601 7.501 7.601 700,956 +0.16(+2.15%)
Sep 22, 2006 7.613 7.613 7.415 7.440 466,992 -0.11(-1.44%)
Sep 21, 2006 7.572 7.610 7.533 7.549 489,764 -0.01(-0.13%)
Sep 20, 2006 7.604 7.613 7.517 7.559 531,254 -0.09(-1.13%)
Sep 19, 2006 7.703 7.716 7.533 7.645 640,125 -0.03(-0.42%)
Sep 18, 2006 7.671 7.684 7.626 7.677 471,047 +0.03(+0.38%)
Sep 15, 2006 7.690 7.690 7.597 7.649 563,385 +0.05(+0.72%)
Sep 14, 2006 7.575 7.620 7.568 7.594 444,219 +0.00(+0.00%)
Sep 13, 2006 7.508 7.629 7.504 7.594 544,044 +0.06(+0.81%)
Sep 12, 2006 7.463 7.536 7.459 7.533 602,067 +0.08(+1.03%)
Sep 11, 2006 7.485 7.498 7.357 7.456 557,458 -0.06(-0.77%)
Sep 08, 2006 7.501 7.520 7.469 7.514 321,622 +0.00(+0.00%)
Sep 07, 2006 7.453 7.536 7.408 7.514 633,574 +0.08(+1.08%)
Sep 06, 2006 7.565 7.565 7.376 7.434 606,746 -0.13(-1.70%)
Sep 05, 2006 7.636 7.726 7.540 7.562 582,726 -0.06(-0.80%)
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.