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 )

18.30 +0.09 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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, 2013 7.028 7.088 6.825 6.838 764,688 -0.22(-3.05%)
May 30, 2013 6.989 7.088 6.989 7.054 629,295 +0.04(+0.55%)
May 29, 2013 7.187 7.213 6.963 7.015 725,326 -0.19(-2.63%)
May 28, 2013 7.217 7.256 7.148 7.204 534,570 +0.03(+0.42%)
May 24, 2013 7.260 7.260 7.147 7.174 458,551 -0.10(-1.42%)
May 23, 2013 7.136 7.291 7.036 7.278 605,627 +0.07(+1.02%)
May 22, 2013 7.260 7.321 7.196 7.204 678,005 -0.02(-0.34%)
May 21, 2013 7.238 7.293 7.212 7.229 552,262 -0.01(-0.12%)
May 20, 2013 7.152 7.249 7.105 7.238 715,688 +0.07(+0.96%)
May 17, 2013 7.186 7.186 7.152 7.169 415,724 +0.06(+0.84%)
May 16, 2013 7.058 7.148 7.049 7.109 502,336 +0.05(+0.67%)
May 15, 2013 7.058 7.077 6.972 7.062 669,984 +0.07(+0.98%)
May 13, 2013 6.904 6.998 6.900 6.994 376,576 +0.06(+0.80%)
May 10, 2013 6.951 6.977 6.895 6.938 356,411 +0.00(+0.06%)
May 09, 2013 6.977 6.977 6.895 6.934 478,425 -0.06(-0.92%)
May 08, 2013 6.977 7.011 6.934 6.998 400,963 +0.06(+0.86%)
May 07, 2013 6.942 6.951 6.861 6.938 691,836 -0.01(-0.18%)
May 06, 2013 6.900 6.955 6.891 6.951 444,258 +0.04(+0.56%)
May 03, 2013 6.891 6.947 6.857 6.912 433,109 +0.06(+0.81%)
May 02, 2013 6.754 6.870 6.754 6.857 434,681 +0.11(+1.59%)
May 01, 2013 6.780 6.831 6.750 6.750 378,620 -0.05(-0.76%)
Apr 30, 2013 6.797 6.844 6.788 6.801 424,317 -0.00(-0.06%)
Apr 29, 2013 6.797 6.840 6.745 6.805 419,250 +0.00(+0.07%)
Apr 26, 2013 6.728 6.810 6.733 6.801 331,640 +0.07(+1.01%)
Apr 25, 2013 6.630 6.750 6.630 6.733 592,050 +0.10(+1.48%)
Apr 24, 2013 6.613 6.651 6.604 6.634 341,248 +0.02(+0.32%)
Apr 23, 2013 6.591 6.655 6.587 6.613 430,011 +0.06(+0.85%)
Apr 22, 2013 6.570 6.591 6.519 6.557 317,846 -0.01(-0.20%)
Apr 19, 2013 6.540 6.583 6.514 6.570 336,937 +0.04(+0.54%)
Apr 18, 2013 6.594 6.603 6.509 6.535 428,779 -0.07(-1.03%)
Apr 17, 2013 6.586 6.611 6.560 6.603 458,650 -0.01(-0.13%)
Apr 16, 2013 6.586 6.628 6.573 6.611 358,413 +0.07(+1.04%)
Apr 15, 2013 6.590 6.611 6.535 6.543 445,147 -0.05(-0.77%)
Apr 12, 2013 6.641 6.662 6.552 6.594 642,433 -0.09(-1.37%)
Apr 11, 2013 6.637 6.688 6.637 6.686 316,610 +0.03(+0.48%)
Apr 10, 2013 6.560 6.675 6.543 6.654 609,450 +0.09(+1.43%)
Apr 09, 2013 6.556 6.573 6.539 6.560 547,297 +0.01(+0.13%)
Apr 08, 2013 6.556 6.556 6.518 6.552 816,562 -0.02(-0.26%)
Apr 05, 2013 6.535 6.594 6.505 6.569 699,465 -0.03(-0.52%)
Apr 04, 2013 6.611 6.624 6.573 6.603 376,761 -0.01(-0.13%)
Apr 03, 2013 6.603 6.645 6.586 6.611 437,722 +0.00(+0.00%)
Apr 02, 2013 6.726 6.777 6.590 6.611 1,152,010 -0.08(-1.14%)
Apr 01, 2013 6.752 6.790 6.675 6.688 499,404 -0.06(-0.94%)
Mar 28, 2013 6.803 6.841 6.743 6.752 641,464 -0.06(-0.94%)
Mar 27, 2013 6.718 6.841 6.684 6.815 678,026 +0.06(+0.94%)
Mar 26, 2013 6.709 6.752 6.709 6.752 275,997 +0.07(+1.08%)
Mar 25, 2013 6.756 6.781 6.675 6.679 439,366 -0.06(-0.88%)
Mar 22, 2013 6.705 6.756 6.688 6.739 381,867 +0.03(+0.51%)
Mar 21, 2013 6.667 6.735 6.654 6.705 372,290 +0.04(+0.64%)
Mar 20, 2013 6.624 6.662 6.603 6.662 338,493 +0.06(+0.90%)
Mar 19, 2013 6.654 6.658 6.543 6.603 524,985 -0.04(-0.56%)
Mar 18, 2013 6.737 6.737 6.606 6.640 464,206 -0.08(-1.13%)
Mar 15, 2013 6.670 6.737 6.661 6.716 517,607 +0.05(+0.70%)
Mar 14, 2013 6.627 6.670 6.602 6.670 609,369 +0.06(+0.96%)
Mar 13, 2013 6.653 6.661 6.336 6.606 914,577 -0.05(-0.76%)
Mar 12, 2013 6.699 6.733 6.640 6.657 431,075 -0.06(-0.94%)
Mar 11, 2013 6.750 6.754 6.697 6.720 350,933 -0.04(-0.56%)
Mar 08, 2013 6.720 6.775 6.720 6.758 686,279 +0.03(+0.44%)
Mar 07, 2013 6.682 6.737 6.682 6.729 562,069 +0.03(+0.44%)
Mar 06, 2013 6.716 6.724 6.657 6.699 574,806 +0.02(+0.32%)
Mar 05, 2013 6.653 6.699 6.640 6.678 807,736 +0.06(+0.96%)
Mar 04, 2013 6.492 6.615 6.475 6.615 532,056 +0.11(+1.75%)
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.