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 (%)
Aug 31, 2012 5.583 5.611 5.538 5.551 460,123 -0.01(-0.15%)
Aug 30, 2012 5.567 5.567 5.526 5.559 252,373 -0.04(-0.79%)
Aug 29, 2012 5.603 5.631 5.591 5.603 298,652 +0.06(+1.02%)
Aug 27, 2012 5.563 5.571 5.534 5.547 470,519 -0.01(-0.22%)
Aug 24, 2012 5.547 5.563 5.514 5.559 267,561 +0.01(+0.22%)
Aug 23, 2012 5.587 5.603 5.547 5.547 470,274 -0.06(-1.08%)
Aug 22, 2012 5.631 5.640 5.587 5.607 471,882 -0.04(-0.77%)
Aug 21, 2012 5.639 5.675 5.619 5.651 351,908 +0.02(+0.43%)
Aug 20, 2012 5.679 5.699 5.598 5.627 487,164 -0.05(-0.92%)
Aug 17, 2012 5.655 5.679 5.631 5.679 266,199 +0.06(+1.00%)
Aug 16, 2012 5.627 5.652 5.619 5.623 361,218 -0.00(-0.07%)
Aug 15, 2012 5.602 5.631 5.598 5.627 337,957 +0.02(+0.43%)
Aug 14, 2012 5.602 5.627 5.578 5.602 404,906 +0.01(+0.14%)
Aug 13, 2012 5.594 5.606 5.578 5.594 313,849 -0.02(-0.36%)
Aug 10, 2012 5.582 5.619 5.562 5.614 245,189 +0.02(+0.36%)
Aug 09, 2012 5.590 5.602 5.563 5.594 410,325 -0.01(-0.14%)
Aug 08, 2012 5.534 5.602 5.518 5.602 370,936 +0.02(+0.43%)
Aug 07, 2012 5.494 5.578 5.494 5.578 435,011 +0.09(+1.68%)
Aug 06, 2012 5.498 5.526 5.486 5.486 297,857 -0.01(-0.22%)
Aug 03, 2012 5.518 5.534 5.486 5.498 376,694 +0.02(+0.44%)
Aug 02, 2012 5.498 5.514 5.442 5.474 324,108 -0.05(-0.87%)
Aug 01, 2012 5.546 5.522 5.522 5.522 380,073 +0.00(+0.00%)
Jul 31, 2012 5.478 5.534 5.478 5.522 313,672 +0.04(+0.73%)
Jul 30, 2012 5.454 5.518 5.426 5.482 347,877 +0.00(+0.07%)
Jul 27, 2012 5.478 5.538 5.474 5.478 508,785 +0.02(+0.29%)
Jul 26, 2012 5.450 5.482 5.426 5.462 439,663 +0.08(+1.49%)
Jul 25, 2012 5.362 5.406 5.326 5.382 683,667 +0.03(+0.52%)
Jul 24, 2012 5.382 5.394 5.305 5.354 564,919 -0.04(-0.74%)
Jul 23, 2012 5.358 5.402 5.318 5.394 503,512 -0.02(-0.37%)
Jul 20, 2012 5.386 5.454 5.358 5.414 450,221 +0.01(+0.09%)
Jul 19, 2012 5.369 5.425 5.365 5.409 501,763 +0.04(+0.67%)
Jul 18, 2012 5.317 5.377 5.309 5.373 526,039 +0.02(+0.30%)
Jul 17, 2012 5.337 5.365 5.277 5.357 438,340 +0.02(+0.45%)
Jul 16, 2012 5.257 5.333 5.257 5.333 475,563 +0.06(+1.21%)
Jul 13, 2012 5.190 5.277 5.190 5.269 419,673 +0.08(+1.46%)
Jul 12, 2012 5.242 5.257 5.194 5.194 464,614 -0.10(-1.88%)
Jul 11, 2012 5.277 5.309 5.264 5.293 427,752 -0.01(-0.23%)
Jul 10, 2012 5.345 5.353 5.265 5.305 315,222 -0.02(-0.30%)
Jul 09, 2012 5.373 5.373 5.313 5.321 339,372 -0.05(-0.89%)
Jul 06, 2012 5.373 5.373 5.329 5.369 394,583 -0.04(-0.81%)
Jul 05, 2012 5.365 5.417 5.337 5.413 362,664 +0.01(+0.22%)
Jul 03, 2012 5.341 5.401 5.337 5.401 430,790 +0.07(+1.35%)
Jul 02, 2012 5.285 5.333 5.269 5.329 470,873 +0.03(+0.60%)
Jun 29, 2012 5.289 5.317 5.250 5.297 771,765 +0.12(+2.31%)
Jun 28, 2012 5.126 5.190 5.098 5.178 506,064 +0.03(+0.54%)
Jun 27, 2012 5.154 5.196 5.134 5.150 425,982 +0.02(+0.47%)
Jun 26, 2012 5.182 5.194 5.126 5.126 471,790 -0.03(-0.62%)
Jun 25, 2012 5.166 5.174 5.118 5.158 323,304 -0.04(-0.84%)
Jun 22, 2012 5.198 5.210 5.178 5.202 236,745 +0.02(+0.38%)
Jun 21, 2012 5.269 5.281 5.162 5.182 435,796 -0.10(-1.89%)
Jun 20, 2012 5.261 5.297 5.242 5.281 366,601 +0.01(+0.17%)
Jun 19, 2012 5.245 5.272 5.237 5.272 501,802 +0.04(+0.76%)
Jun 18, 2012 5.193 5.237 5.178 5.233 415,721 +0.00(+0.00%)
Jun 15, 2012 5.170 5.237 5.150 5.233 460,637 +0.07(+1.30%)
Jun 14, 2012 5.114 5.166 5.099 5.166 314,169 +0.08(+1.48%)
Jun 13, 2012 5.102 5.162 5.071 5.091 276,388 -0.03(-0.54%)
Jun 12, 2012 5.079 5.130 5.051 5.118 302,947 +0.05(+1.01%)
Jun 11, 2012 5.142 5.150 5.067 5.067 306,816 -0.03(-0.62%)
Jun 08, 2012 5.047 5.099 5.027 5.099 410,484 +0.03(+0.55%)
Jun 07, 2012 5.158 5.178 5.051 5.071 554,032 -0.03(-0.54%)
Jun 06, 2012 5.000 5.122 5.000 5.099 428,466 +0.12(+2.38%)
Jun 05, 2012 4.921 5.000 4.905 4.980 391,528 +0.08(+1.53%)
Jun 04, 2012 4.952 4.960 4.901 4.905 1,039,444 -0.05(-0.96%)
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.