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 (%)
Nov 30, 2009 4.430 4.440 4.382 4.434 654,871 -0.01(-0.14%)
Nov 27, 2009 4.331 4.459 4.232 4.440 732,201 -0.02(-0.50%)
Nov 25, 2009 4.385 4.488 4.376 4.462 1,249,034 +0.08(+1.75%)
Nov 24, 2009 4.318 4.395 4.293 4.385 1,434,678 +0.09(+2.17%)
Nov 23, 2009 4.312 4.341 4.270 4.293 1,152,560 +0.02(+0.47%)
Nov 20, 2009 4.235 4.283 4.222 4.272 822,785 +0.03(+0.66%)
Nov 19, 2009 4.264 4.286 4.238 4.244 594,305 -0.10(-2.29%)
Nov 18, 2009 4.286 4.347 4.280 4.344 681,745 +0.04(+1.04%)
Nov 17, 2009 4.238 4.302 4.235 4.299 785,714 +0.04(+0.98%)
Nov 16, 2009 4.241 4.267 4.232 4.257 851,093 +0.03(+0.76%)
Nov 13, 2009 4.247 4.286 4.219 4.225 711,732 -0.01(-0.15%)
Nov 12, 2009 4.222 4.264 4.207 4.232 796,931 -0.01(-0.23%)
Nov 11, 2009 4.241 4.258 4.222 4.241 579,750 +0.03(+0.69%)
Nov 10, 2009 4.187 4.215 4.152 4.212 684,771 -0.01(-0.23%)
Nov 09, 2009 4.103 4.293 4.103 4.222 818,942 +0.16(+3.86%)
Nov 06, 2009 4.036 4.103 4.024 4.065 692,479 +0.01(+0.24%)
Nov 05, 2009 4.033 4.078 4.017 4.055 887,646 +0.05(+1.20%)
Nov 04, 2009 4.084 4.097 4.007 4.007 1,128,788 -0.03(-0.71%)
Nov 03, 2009 3.943 4.051 3.943 4.036 502,658 +0.06(+1.45%)
Nov 02, 2009 4.033 4.084 3.924 3.978 1,172,868 -0.04(-1.12%)
Oct 30, 2009 4.177 4.182 3.982 4.023 1,153,116 -0.18(-4.20%)
Oct 29, 2009 4.161 4.200 4.139 4.200 780,514 +0.09(+2.26%)
Oct 28, 2009 4.225 4.232 4.071 4.107 1,254,783 -0.13(-3.17%)
Oct 27, 2009 4.276 4.283 4.219 4.241 1,064,198 -0.02(-0.38%)
Oct 26, 2009 4.222 4.312 4.219 4.257 868,035 -0.02(-0.52%)
Oct 23, 2009 4.286 4.289 4.267 4.280 671,086 -0.02(-0.35%)
Oct 22, 2009 4.248 4.296 4.241 4.295 923,030 +0.04(+0.96%)
Oct 21, 2009 4.248 4.305 4.248 4.254 644,618 -0.04(-0.82%)
Oct 20, 2009 4.264 4.293 4.254 4.289 1,616,404 +0.03(+0.68%)
Oct 19, 2009 4.264 4.323 4.257 4.260 1,627,512 -0.01(-0.15%)
Oct 16, 2009 4.302 4.315 4.248 4.267 1,087,122 -0.04(-1.04%)
Oct 15, 2009 4.264 4.325 4.264 4.312 798,681 +0.01(+0.22%)
Oct 14, 2009 4.293 4.321 4.280 4.302 1,021,730 +0.05(+1.21%)
Oct 13, 2009 4.219 4.251 4.203 4.251 480,707 +0.03(+0.68%)
Oct 12, 2009 4.240 4.264 4.219 4.222 826,313 -0.02(-0.45%)
Oct 09, 2009 4.219 4.241 4.212 4.241 546,058 +0.01(+0.15%)
Oct 08, 2009 4.203 4.248 4.200 4.235 719,315 +0.04(+1.07%)
Oct 07, 2009 4.164 4.206 4.151 4.190 468,950 +0.02(+0.46%)
Oct 06, 2009 4.119 4.187 4.113 4.171 881,074 +0.07(+1.64%)
Oct 05, 2009 4.071 4.119 4.071 4.103 721,333 +0.03(+0.65%)
Oct 02, 2009 4.087 4.091 3.966 4.077 1,040,344 -0.05(-1.19%)
Oct 01, 2009 4.203 4.203 4.108 4.126 814,578 -0.08(-1.83%)
Sep 30, 2009 4.216 4.226 4.159 4.203 864,900 +0.01(+0.31%)
Sep 29, 2009 4.203 4.206 4.142 4.190 921,863 +0.01(+0.13%)
Sep 28, 2009 4.161 4.203 4.158 4.185 588,906 +0.03(+0.80%)
Sep 25, 2009 4.129 4.167 4.113 4.151 819,020 +0.01(+0.31%)
Sep 24, 2009 4.241 4.251 4.135 4.139 848,392 -0.09(-2.20%)
Sep 23, 2009 4.270 4.273 4.225 4.232 1,115,533 -0.02(-0.38%)
Sep 22, 2009 4.241 4.289 4.219 4.248 798,934 +0.01(+0.30%)
Sep 21, 2009 4.273 4.273 4.193 4.235 883,956 -0.09(-2.00%)
Sep 18, 2009 4.299 4.331 4.270 4.321 862,049 +0.02(+0.45%)
Sep 17, 2009 4.344 4.376 4.238 4.302 1,330,696 -0.02(-0.45%)
Sep 16, 2009 4.280 4.353 4.273 4.321 1,142,918 +0.06(+1.43%)
Sep 15, 2009 4.180 4.270 4.164 4.260 894,431 +0.05(+1.30%)
Sep 14, 2009 4.116 4.206 4.113 4.206 779,491 +0.06(+1.39%)
Sep 11, 2009 4.164 4.167 4.129 4.148 523,804 +0.01(+0.23%)
Sep 10, 2009 4.110 4.142 4.075 4.139 789,139 +0.03(+0.69%)
Sep 09, 2009 4.055 4.129 4.017 4.110 956,242 +0.03(+0.80%)
Sep 08, 2009 3.994 4.084 3.992 4.078 588,070 +0.10(+2.58%)
Sep 04, 2009 3.924 3.975 3.917 3.975 718,014 +0.05(+1.31%)
Sep 03, 2009 3.869 3.937 3.850 3.924 621,609 +0.07(+1.92%)
Sep 02, 2009 3.866 3.895 3.834 3.850 943,521 -0.01(-0.17%)
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.