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 )

18.21 -0.19 (-1.03%)
Official Closing Price Updated: 6:30 PM 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, 2005 6.354 6.379 6.325 6.363 654,787 +0.04(+0.66%)
May 27, 2005 6.293 6.321 6.271 6.321 399,610 +0.06(+0.92%)
May 26, 2005 6.245 6.267 6.216 6.264 622,968 +0.04(+0.57%)
May 25, 2005 6.267 6.270 6.174 6.229 707,819 -0.02(-0.36%)
May 24, 2005 6.357 6.370 6.245 6.251 816,690 -0.11(-1.66%)
May 23, 2005 6.347 6.379 6.338 6.357 474,791 +0.01(+0.15%)
May 20, 2005 6.331 6.357 6.286 6.347 392,747 +0.00(+0.00%)
May 19, 2005 6.293 6.363 6.273 6.347 505,674 +0.02(+0.25%)
May 18, 2005 6.280 6.366 6.273 6.331 636,070 +0.05(+0.87%)
May 17, 2005 6.254 6.318 6.232 6.277 586,158 +0.04(+0.56%)
May 16, 2005 6.222 6.273 6.209 6.241 632,326 +0.03(+0.52%)
May 13, 2005 6.273 6.286 6.174 6.209 459,505 -0.09(-1.37%)
May 12, 2005 6.325 6.347 6.264 6.296 513,473 -0.08(-1.21%)
May 11, 2005 6.299 6.373 6.293 6.373 547,475 +0.05(+0.81%)
May 10, 2005 6.382 6.391 6.305 6.321 615,481 -0.07(-1.15%)
May 09, 2005 6.366 6.395 6.334 6.395 461,377 +0.01(+0.20%)
May 06, 2005 6.402 6.408 6.354 6.382 464,808 +0.01(+0.10%)
May 05, 2005 6.370 6.408 6.357 6.376 566,505 +0.01(+0.10%)
May 04, 2005 6.334 6.402 6.334 6.370 536,557 +0.03(+0.51%)
May 03, 2005 6.331 6.360 6.315 6.338 578,983 -0.01(-0.15%)
May 02, 2005 6.299 6.357 6.286 6.347 674,752 +0.05(+0.76%)
Apr 29, 2005 6.241 6.299 6.212 6.299 691,909 +0.09(+1.39%)
Apr 28, 2005 6.251 6.267 6.203 6.212 579,918 -0.03(-0.51%)
Apr 27, 2005 6.168 6.283 6.110 6.245 594,580 +0.07(+1.14%)
Apr 26, 2005 6.200 6.216 6.164 6.174 629,207 -0.01(-0.21%)
Apr 25, 2005 6.168 6.232 6.164 6.187 540,924 +0.02(+0.26%)
Apr 22, 2005 6.139 6.184 6.107 6.171 509,105 +0.03(+0.52%)
Apr 21, 2005 6.152 6.155 6.107 6.139 722,481 +0.02(+0.26%)
Apr 20, 2005 6.142 6.171 6.100 6.123 469,175 -0.09(-1.44%)
Apr 19, 2005 6.219 6.238 6.174 6.212 584,598 +0.03(+0.41%)
Apr 18, 2005 6.104 6.187 6.062 6.187 485,397 +0.09(+1.47%)
Apr 15, 2005 6.139 6.139 6.065 6.097 447,651 -0.04(-0.68%)
Apr 14, 2005 6.184 6.200 6.126 6.139 460,441 -0.02(-0.36%)
Apr 13, 2005 6.203 6.222 6.148 6.161 562,137 -0.04(-0.57%)
Apr 12, 2005 6.145 6.232 6.123 6.196 580,230 +0.04(+0.57%)
Apr 11, 2005 6.238 6.257 6.110 6.161 537,493 -0.10(-1.54%)
Apr 08, 2005 6.289 6.296 6.242 6.257 311,328 -0.03(-0.41%)
Apr 07, 2005 6.235 6.286 6.235 6.283 766,778 +0.00(+0.00%)
Apr 06, 2005 6.273 6.293 6.254 6.283 572,120 +0.04(+0.56%)
Apr 05, 2005 6.280 6.296 6.222 6.248 548,411 -0.04(-0.66%)
Apr 04, 2005 6.196 6.299 6.155 6.289 440,788 +0.12(+1.87%)
Apr 01, 2005 6.136 6.321 6.107 6.174 807,020 +0.07(+1.16%)
Mar 31, 2005 6.120 6.168 6.084 6.104 694,405 +0.04(+0.74%)
Mar 30, 2005 6.043 6.142 6.043 6.059 613,609 +0.03(+0.53%)
Mar 29, 2005 5.995 6.081 5.988 6.027 682,551 +0.00(+0.00%)
Mar 28, 2005 6.062 6.075 5.995 6.027 862,547 -0.04(-0.63%)
Mar 24, 2005 6.059 6.126 6.039 6.065 782,375 +0.04(+0.64%)
Mar 23, 2005 6.011 6.075 5.866 6.027 1,124,275 -0.05(-0.79%)
Mar 22, 2005 6.216 6.241 6.017 6.075 898,110 -0.18(-2.87%)
Mar 21, 2005 6.328 6.363 6.232 6.254 612,362 -0.10(-1.61%)
Mar 18, 2005 6.283 6.370 6.270 6.357 591,461 +0.05(+0.86%)
Mar 17, 2005 6.168 6.309 6.164 6.302 733,711 +0.10(+1.65%)
Mar 16, 2005 6.289 6.299 6.177 6.200 715,618 -0.09(-1.43%)
Mar 15, 2005 6.344 6.386 6.283 6.289 695,653 -0.04(-0.71%)
Mar 14, 2005 6.280 6.354 6.277 6.334 643,869 +0.06(+0.92%)
Mar 11, 2005 6.299 6.363 6.257 6.277 631,703 -0.05(-0.86%)
Mar 10, 2005 6.354 6.363 6.286 6.331 757,107 -0.01(-0.15%)
Mar 09, 2005 6.475 6.491 6.341 6.341 1,186,665 -0.11(-1.69%)
Mar 08, 2005 6.450 6.498 6.430 6.450 1,126,459 -0.03(-0.45%)
Mar 07, 2005 6.440 6.507 6.440 6.479 1,337,026 +0.04(+0.55%)
Mar 04, 2005 6.418 6.459 6.408 6.443 934,296 +0.04(+0.55%)
Mar 03, 2005 6.424 6.424 6.386 6.408 610,490 -0.01(-0.15%)
Mar 02, 2005 6.405 6.437 6.398 6.418 899,357 +0.00(+0.05%)
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.