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 )

18.53 +0.13 (+0.70%)
Streaming Delayed Price Updated: 9:39 AM EDT, May 23, 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 (%)
May 31, 2006 7.021 7.043 6.976 7.043 541,213 +0.07(+1.01%)
May 30, 2006 7.053 7.072 6.950 6.973 291,662 -0.11(-1.54%)
May 26, 2006 7.053 7.094 7.008 7.082 404,584 +0.08(+1.14%)
May 25, 2006 6.828 7.011 6.822 7.001 469,155 +0.18(+2.63%)
May 24, 2006 6.793 6.854 6.758 6.822 490,679 +0.02(+0.28%)
May 23, 2006 6.783 6.902 6.780 6.803 467,596 +0.04(+0.62%)
May 22, 2006 6.796 6.848 6.748 6.761 472,587 -0.14(-2.04%)
May 19, 2006 6.819 6.924 6.799 6.902 345,628 +0.05(+0.70%)
May 18, 2006 6.989 6.995 6.796 6.854 462,605 -0.08(-1.20%)
May 17, 2006 7.101 7.101 6.870 6.937 463,853 -0.16(-2.30%)
May 16, 2006 7.072 7.107 7.005 7.101 468,844 +0.10(+1.42%)
May 15, 2006 7.037 7.088 6.998 7.001 382,748 -0.05(-0.68%)
May 12, 2006 7.136 7.136 7.021 7.049 531,543 -0.07(-0.99%)
May 11, 2006 7.191 7.191 7.072 7.120 603,913 -0.07(-0.98%)
May 10, 2006 7.178 7.197 7.056 7.191 590,500 +0.04(+0.58%)
May 09, 2006 7.133 7.191 7.130 7.149 493,175 +0.02(+0.22%)
May 08, 2006 6.992 7.168 6.979 7.133 625,437 +0.15(+2.11%)
May 05, 2006 6.989 6.995 6.956 6.985 257,349 +0.01(+0.18%)
May 04, 2006 6.989 6.995 6.956 6.973 391,483 -0.02(-0.23%)
May 03, 2006 7.046 7.049 6.973 6.989 358,729 -0.06(-0.82%)
May 02, 2006 6.985 7.046 6.950 7.046 422,989 +0.05(+0.78%)
May 01, 2006 6.989 7.024 6.934 6.992 528,736 +0.01(+0.18%)
Apr 28, 2006 6.976 6.985 6.944 6.979 523,121 +0.03(+0.37%)
Apr 27, 2006 6.822 6.953 6.764 6.953 480,385 +0.13(+1.83%)
Apr 26, 2006 6.822 6.870 6.774 6.828 335,022 +0.02(+0.28%)
Apr 25, 2006 6.841 6.857 6.777 6.809 515,946 -0.04(-0.61%)
Apr 24, 2006 6.809 6.857 6.780 6.851 388,987 +0.04(+0.56%)
Apr 21, 2006 6.771 6.870 6.771 6.812 414,566 +0.05(+0.71%)
Apr 20, 2006 6.735 6.809 6.729 6.764 450,751 +0.04(+0.57%)
Apr 19, 2006 6.703 6.729 6.674 6.726 375,886 -0.00(-0.05%)
Apr 18, 2006 6.658 6.732 6.649 6.729 456,366 +0.12(+1.79%)
Apr 17, 2006 6.636 6.665 6.610 6.610 331,590 -0.03(-0.39%)
Apr 13, 2006 6.642 6.681 6.610 6.636 296,029 -0.01(-0.10%)
Apr 12, 2006 6.652 6.687 6.610 6.642 521,873 -0.04(-0.67%)
Apr 11, 2006 6.716 6.755 6.662 6.687 505,028 -0.08(-1.14%)
Apr 10, 2006 6.835 6.835 6.748 6.764 495,046 -0.05(-0.71%)
Apr 07, 2006 6.924 6.950 6.771 6.812 527,176 -0.12(-1.71%)
Apr 06, 2006 6.956 6.966 6.921 6.931 263,900 -0.04(-0.51%)
Apr 05, 2006 6.950 6.985 6.905 6.966 304,140 +0.02(+0.23%)
Apr 04, 2006 6.966 6.992 6.934 6.950 301,332 +0.00(+0.05%)
Apr 03, 2006 6.912 7.046 6.912 6.947 455,742 +0.01(+0.09%)
Mar 31, 2006 6.950 6.953 6.899 6.940 309,443 +0.03(+0.37%)
Mar 30, 2006 6.960 6.960 6.915 6.915 340,949 -0.07(-1.01%)
Mar 29, 2006 6.940 6.989 6.915 6.985 349,683 +0.07(+1.02%)
Mar 28, 2006 6.931 6.940 6.896 6.915 459,797 +0.02(+0.33%)
Mar 27, 2006 6.947 6.969 6.892 6.892 456,054 -0.04(-0.60%)
Mar 24, 2006 6.960 6.985 6.892 6.934 588,940 -0.02(-0.32%)
Mar 23, 2006 7.017 7.126 6.937 6.956 568,352 -0.07(-1.00%)
Mar 22, 2006 6.934 7.027 6.934 7.027 427,668 -0.01(-0.14%)
Mar 21, 2006 6.973 7.043 6.934 7.037 568,976 +0.07(+1.01%)
Mar 20, 2006 6.973 6.973 6.934 6.966 501,909 +0.00(+0.00%)
Mar 17, 2006 6.976 6.995 6.947 6.966 356,234 +0.00(+0.00%)
Mar 16, 2006 7.040 7.078 6.947 6.966 656,319 -0.03(-0.41%)
Mar 15, 2006 6.860 7.014 6.838 6.995 465,724 +0.15(+2.15%)
Mar 14, 2006 6.876 6.915 6.819 6.848 466,348 -0.01(-0.19%)
Mar 13, 2006 6.809 6.867 6.780 6.860 395,538 +0.08(+1.23%)
Mar 10, 2006 6.796 6.867 6.771 6.777 457,614 -0.04(-0.52%)
Mar 09, 2006 6.799 6.831 6.774 6.812 401,777 +0.02(+0.28%)
Mar 08, 2006 6.940 6.973 6.751 6.793 640,098 -0.15(-2.12%)
Mar 07, 2006 7.053 7.053 6.880 6.940 529,048 -0.08(-1.14%)
Mar 06, 2006 7.024 7.049 6.989 7.021 429,851 -0.01(-0.14%)
Mar 03, 2006 6.989 7.046 6.956 7.030 365,280 +0.04(+0.60%)
Mar 02, 2006 7.040 7.049 6.969 6.989 364,032 -0.05(-0.73%)
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.