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, 2011 4.681 4.753 4.647 4.693 967,067 +0.14(+3.07%)
Nov 29, 2011 4.549 4.598 4.542 4.553 576,655 +0.02(+0.42%)
Nov 28, 2011 4.625 4.640 4.508 4.534 822,189 +0.02(+0.33%)
Nov 25, 2011 4.504 4.542 4.496 4.519 352,615 +0.00(+0.00%)
Nov 23, 2011 4.557 4.557 4.492 4.519 822,894 -0.07(-1.48%)
Nov 22, 2011 4.617 4.617 4.557 4.587 654,494 -0.00(-0.08%)
Nov 21, 2011 4.606 4.613 4.519 4.591 942,909 -0.09(-1.99%)
Nov 18, 2011 4.699 4.707 4.650 4.684 477,398 +0.01(+0.32%)
Nov 17, 2011 4.759 4.759 4.635 4.669 679,537 -0.09(-1.97%)
Nov 16, 2011 4.766 4.823 4.748 4.763 717,467 -0.06(-1.17%)
Nov 15, 2011 4.808 4.834 4.774 4.819 768,393 -0.01(-0.23%)
Nov 14, 2011 4.886 4.886 4.807 4.830 466,824 -0.06(-1.23%)
Nov 11, 2011 4.871 4.916 4.864 4.890 435,873 +0.08(+1.63%)
Nov 10, 2011 4.856 4.864 4.796 4.811 550,659 +0.01(+0.16%)
Nov 09, 2011 4.800 4.864 4.778 4.804 723,009 -0.15(-3.10%)
Nov 08, 2011 4.924 4.961 4.886 4.957 510,603 +0.06(+1.15%)
Nov 07, 2011 4.890 4.927 4.864 4.901 537,495 -0.01(-0.15%)
Nov 04, 2011 4.905 4.919 4.868 4.909 612,501 -0.03(-0.53%)
Nov 03, 2011 4.950 4.961 4.868 4.935 603,930 +0.04(+0.84%)
Nov 02, 2011 4.924 4.935 4.871 4.894 492,549 +0.03(+0.69%)
Nov 01, 2011 4.871 4.897 4.781 4.860 555,584 -0.13(-2.70%)
Oct 31, 2011 5.055 5.073 4.924 4.995 792,657 -0.13(-2.63%)
Oct 28, 2011 5.047 5.130 5.017 5.130 508,162 +0.06(+1.18%)
Oct 27, 2011 5.055 5.131 5.055 5.070 629,212 +0.13(+2.73%)
Oct 26, 2011 4.931 4.935 4.856 4.935 449,843 +0.06(+1.23%)
Oct 25, 2011 4.961 4.961 4.853 4.875 406,265 -0.11(-2.18%)
Oct 24, 2011 4.927 4.991 4.927 4.984 699,898 +0.05(+0.99%)
Oct 21, 2011 4.886 4.939 4.879 4.935 757,197 +0.12(+2.57%)
Oct 20, 2011 4.838 4.853 4.763 4.811 363,826 -0.02(-0.37%)
Oct 19, 2011 4.870 4.896 4.818 4.829 456,630 -0.03(-0.69%)
Oct 18, 2011 4.781 4.877 4.729 4.863 309,069 +0.10(+2.03%)
Oct 17, 2011 4.822 4.829 4.748 4.766 340,498 -0.07(-1.38%)
Oct 14, 2011 4.833 4.881 4.803 4.833 436,168 +0.08(+1.72%)
Oct 13, 2011 4.762 4.770 4.666 4.751 479,781 -0.05(-1.08%)
Oct 12, 2011 4.788 4.859 4.773 4.803 412,468 +0.06(+1.17%)
Oct 11, 2011 4.695 4.792 4.658 4.747 463,882 +0.03(+0.63%)
Oct 10, 2011 4.647 4.759 4.643 4.718 412,853 +0.12(+2.58%)
Oct 07, 2011 4.655 4.658 4.569 4.599 343,464 -0.04(-0.80%)
Oct 06, 2011 4.577 4.636 4.480 4.636 478,930 +0.07(+1.46%)
Oct 05, 2011 4.409 4.569 4.395 4.569 568,689 +0.15(+3.36%)
Oct 04, 2011 4.376 4.435 4.272 4.421 957,277 -0.01(-0.34%)
Oct 03, 2011 4.491 4.528 4.424 4.435 884,685 -0.09(-1.97%)
Sep 30, 2011 4.565 4.577 4.487 4.525 691,174 -0.09(-1.93%)
Sep 29, 2011 4.643 4.710 4.543 4.614 744,306 +0.04(+0.81%)
Sep 28, 2011 4.707 4.710 4.573 4.577 542,940 -0.09(-1.91%)
Sep 27, 2011 4.729 4.781 4.647 4.666 667,291 +0.03(+0.56%)
Sep 26, 2011 4.599 4.643 4.499 4.640 650,027 +0.09(+1.96%)
Sep 23, 2011 4.569 4.609 4.521 4.551 490,966 -0.02(-0.41%)
Sep 22, 2011 4.658 4.673 4.495 4.569 959,794 -0.20(-4.13%)
Sep 21, 2011 4.929 4.929 4.766 4.766 601,924 -0.16(-3.15%)
Sep 20, 2011 4.969 5.002 4.892 4.921 605,320 -0.02(-0.37%)
Sep 19, 2011 4.954 4.969 4.899 4.940 440,546 -0.06(-1.11%)
Sep 16, 2011 5.039 5.094 4.976 4.995 436,249 -0.01(-0.29%)
Sep 15, 2011 4.969 5.024 4.940 5.010 358,682 +0.07(+1.34%)
Sep 14, 2011 4.906 4.976 4.834 4.943 415,700 +0.05(+1.06%)
Sep 13, 2011 4.947 4.947 4.855 4.892 417,441 -0.08(-1.70%)
Sep 12, 2011 4.829 4.976 4.770 4.976 418,177 +0.10(+1.96%)
Sep 09, 2011 4.969 4.969 4.847 4.881 472,181 -0.12(-2.43%)
Sep 08, 2011 5.024 5.072 4.992 5.002 310,920 -0.06(-1.17%)
Sep 07, 2011 5.032 5.061 5.013 5.061 386,868 +0.10(+2.01%)
Sep 06, 2011 4.888 4.973 4.770 4.962 747,805 -0.03(-0.66%)
Sep 02, 2011 5.021 5.054 4.976 4.995 346,889 -0.11(-2.17%)
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.