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 UNCHANGED
Streaming Delayed 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, 2010 4.766 4.797 4.745 4.756 595,731 -0.04(-0.79%)
Nov 29, 2010 4.794 4.797 4.728 4.794 452,351 -0.01(-0.22%)
Nov 26, 2010 4.804 4.821 4.794 4.804 231,389 -0.03(-0.57%)
Nov 24, 2010 4.863 4.832 4.832 4.832 416,563 -0.00(-0.07%)
Nov 23, 2010 4.859 4.859 4.797 4.835 503,474 -0.05(-1.06%)
Nov 22, 2010 4.853 4.901 4.832 4.887 600,941 -0.01(-0.28%)
Nov 19, 2010 4.866 4.904 4.835 4.901 585,687 +0.03(+0.51%)
Nov 18, 2010 4.828 4.882 4.828 4.876 621,263 +0.10(+2.01%)
Nov 17, 2010 4.773 4.804 4.749 4.780 604,113 +0.04(+0.87%)
Nov 16, 2010 4.845 4.848 4.656 4.739 1,091,197 -0.13(-2.61%)
Nov 15, 2010 4.876 4.921 4.862 4.866 478,323 -0.01(-0.21%)
Nov 12, 2010 4.972 4.972 4.863 4.876 722,072 -0.11(-2.20%)
Nov 11, 2010 4.962 5.013 4.958 4.986 536,231 -0.03(-0.59%)
Nov 10, 2010 5.017 5.024 4.948 5.015 716,294 +0.01(+0.11%)
Nov 09, 2010 5.037 5.072 4.982 5.010 783,902 -0.01(-0.27%)
Nov 08, 2010 5.072 5.075 5.013 5.024 827,869 -0.04(-0.75%)
Nov 05, 2010 5.048 5.075 5.030 5.061 598,361 +0.01(+0.27%)
Nov 04, 2010 5.003 5.075 5.000 5.048 1,147,584 +0.07(+1.38%)
Nov 03, 2010 4.948 4.979 4.924 4.979 820,472 +0.05(+0.98%)
Nov 02, 2010 4.965 4.972 4.931 4.931 807,256 -0.01(-0.14%)
Nov 01, 2010 4.924 4.975 4.900 4.938 817,778 +0.01(+0.28%)
Oct 29, 2010 4.900 4.927 4.890 4.924 640,819 +0.03(+0.56%)
Oct 28, 2010 4.910 4.921 4.866 4.897 591,692 -0.01(-0.28%)
Oct 27, 2010 4.907 4.910 4.876 4.910 639,861 +0.00(+0.00%)
Oct 25, 2010 4.914 4.938 4.897 4.910 589,185 +0.03(+0.56%)
Oct 22, 2010 4.897 4.907 4.869 4.883 605,121 +0.01(+0.21%)
Oct 21, 2010 4.903 4.931 4.866 4.872 697,000 +0.00(+0.00%)
Oct 20, 2010 4.859 4.914 4.859 4.872 749,974 +0.02(+0.37%)
Oct 19, 2010 4.892 4.899 4.824 4.854 958,004 -0.06(-1.25%)
Oct 18, 2010 4.858 4.916 4.858 4.916 828,612 +0.02(+0.42%)
Oct 15, 2010 4.906 4.912 4.869 4.895 734,509 +0.01(+0.14%)
Oct 14, 2010 4.872 4.889 4.848 4.889 1,208,251 +0.03(+0.70%)
Oct 13, 2010 4.868 4.899 4.851 4.854 1,393,996 +0.01(+0.21%)
Oct 12, 2010 4.824 4.865 4.793 4.844 816,808 +0.00(+0.00%)
Oct 11, 2010 4.868 4.885 4.824 4.844 859,201 -0.02(-0.49%)
Oct 08, 2010 4.868 4.878 4.854 4.868 792,763 -0.00(-0.07%)
Oct 07, 2010 4.851 4.889 4.831 4.872 1,102,825 +0.04(+0.85%)
Oct 06, 2010 4.841 4.851 4.820 4.831 548,687 -0.00(-0.07%)
Oct 05, 2010 4.793 4.848 4.783 4.834 997,467 +0.08(+1.65%)
Oct 04, 2010 4.800 4.803 4.742 4.756 708,988 -0.06(-1.34%)
Oct 01, 2010 4.820 4.820 4.783 4.820 491,982 +0.03(+0.71%)
Sep 30, 2010 4.776 4.795 4.725 4.786 644,594 +0.03(+0.57%)
Sep 29, 2010 4.718 4.759 4.701 4.759 676,410 +0.03(+0.65%)
Sep 28, 2010 4.704 4.735 4.664 4.728 757,559 +0.04(+0.87%)
Sep 27, 2010 4.742 4.745 4.677 4.687 1,147,571 -0.04(-0.79%)
Sep 24, 2010 4.657 4.725 4.657 4.725 597,772 +0.10(+2.21%)
Sep 23, 2010 4.619 4.670 4.606 4.623 809,662 -0.01(-0.29%)
Sep 22, 2010 4.660 4.704 4.606 4.636 865,828 -0.02(-0.51%)
Sep 21, 2010 4.732 4.742 4.643 4.660 1,131,628 -0.08(-1.71%)
Sep 20, 2010 4.738 4.751 4.714 4.741 733,530 +0.02(+0.43%)
Sep 17, 2010 4.721 4.724 4.673 4.721 682,169 +0.04(+0.94%)
Sep 15, 2010 4.684 4.731 4.670 4.677 838,651 -0.02(-0.43%)
Sep 14, 2010 4.653 4.700 4.636 4.697 728,539 +0.04(+0.95%)
Sep 13, 2010 4.633 4.677 4.629 4.653 948,049 +0.04(+0.95%)
Sep 10, 2010 4.569 4.623 4.559 4.609 520,749 +0.05(+1.04%)
Sep 09, 2010 4.569 4.585 4.545 4.562 353,992 +0.02(+0.52%)
Sep 08, 2010 4.497 4.555 4.491 4.538 514,062 +0.04(+0.98%)
Sep 07, 2010 4.504 4.504 4.475 4.494 452,532 -0.02(-0.52%)
Sep 03, 2010 4.501 4.528 4.470 4.518 560,440 +0.05(+1.06%)
Sep 02, 2010 4.457 4.479 4.453 4.470 476,134 +0.02(+0.53%)
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.