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: 4:10 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 28, 2010 4.110 4.147 4.074 4.110 754,894 -0.02(-0.40%)
May 27, 2010 4.067 4.127 4.019 4.127 761,752 +0.18(+4.43%)
May 26, 2010 4.005 4.051 3.939 3.952 635,099 +0.00(+0.08%)
May 25, 2010 3.783 3.952 3.750 3.948 1,513 +0.02(+0.59%)
May 24, 2010 3.912 3.968 3.899 3.925 519,178 -0.01(-0.34%)
May 21, 2010 3.787 3.968 3.744 3.939 998,648 +0.08(+1.97%)
May 20, 2010 3.846 3.942 3.820 3.863 1,542,208 -0.23(-5.65%)
May 19, 2010 4.170 4.216 4.031 4.094 1,025,354 -0.09(-2.19%)
May 18, 2010 4.287 4.307 4.107 4.186 753,768 -0.04(-1.01%)
May 17, 2010 4.258 4.290 4.077 4.228 1,299,505 -0.03(-0.77%)
May 14, 2010 4.261 4.326 4.179 4.261 1,189,599 -0.08(-1.89%)
May 13, 2010 4.330 4.392 4.323 4.343 983,337 +0.01(+0.15%)
May 12, 2010 4.297 4.363 4.294 4.336 915,034 +0.08(+1.77%)
May 11, 2010 4.310 4.336 4.248 4.261 1,134,111 -0.02(-0.38%)
May 10, 2010 4.242 4.281 4.222 4.277 1,554,836 +0.29(+7.14%)
May 07, 2010 4.048 4.116 3.871 3.992 1,967,409 +0.61(+18.14%)
May 06, 2010 4.323 4.385 3.317 3.379 4,525,921 -1.01(-23.06%)
May 05, 2010 4.431 4.454 4.389 4.392 1,103,827 -0.11(-2.47%)
May 04, 2010 4.700 4.700 4.435 4.503 1,330,088 -0.22(-4.72%)
May 03, 2010 4.697 4.733 4.680 4.726 733,098 +0.07(+1.41%)
Apr 30, 2010 4.716 4.736 4.631 4.661 791,420 -0.05(-0.97%)
Apr 29, 2010 4.716 4.749 4.690 4.707 898,602 +0.02(+0.49%)
Apr 28, 2010 4.723 4.753 4.671 4.684 657,882 -0.03(-0.70%)
Apr 27, 2010 4.795 4.812 4.697 4.716 1,074,934 -0.10(-1.98%)
Apr 26, 2010 4.818 4.838 4.795 4.812 663,245 +0.01(+0.14%)
Apr 23, 2010 4.789 4.805 4.762 4.805 522,533 +0.02(+0.34%)
Apr 22, 2010 4.759 4.789 4.739 4.789 564,808 +0.02(+0.34%)
Apr 21, 2010 4.772 4.798 4.751 4.772 635,747 +0.00(+0.02%)
Apr 20, 2010 4.726 4.775 4.726 4.771 833,767 +0.07(+1.38%)
Apr 19, 2010 4.716 4.732 4.674 4.706 524,799 -0.03(-0.62%)
Apr 16, 2010 4.758 4.784 4.680 4.736 817,222 -0.06(-1.29%)
Apr 15, 2010 4.810 4.817 4.778 4.797 637,593 -0.01(-0.20%)
Apr 14, 2010 4.804 4.810 4.775 4.807 549,210 +0.03(+0.68%)
Apr 13, 2010 4.775 4.778 4.736 4.775 724,344 +0.02(+0.34%)
Apr 12, 2010 4.719 4.768 4.719 4.758 772,087 +0.04(+0.84%)
Apr 09, 2010 4.680 4.719 4.671 4.719 475,394 +0.05(+1.10%)
Apr 08, 2010 4.664 4.667 4.612 4.667 667,378 +0.01(+0.14%)
Apr 07, 2010 4.657 4.682 4.638 4.661 794,427 +0.02(+0.35%)
Apr 06, 2010 4.576 4.648 4.570 4.644 660,446 +0.06(+1.21%)
Apr 05, 2010 4.557 4.625 4.553 4.589 892,298 +0.03(+0.71%)
Apr 01, 2010 4.547 4.557 4.557 4.557 721,723 +0.04(+0.79%)
Mar 31, 2010 4.531 4.544 4.498 4.521 831,048 -0.01(-0.29%)
Mar 30, 2010 4.514 4.553 4.505 4.534 763,319 +0.02(+0.43%)
Mar 29, 2010 4.511 4.544 4.498 4.514 718,688 +0.00(+0.07%)
Mar 26, 2010 4.540 4.576 4.495 4.511 682,838 -0.02(-0.43%)
Mar 25, 2010 4.609 4.635 4.531 4.531 1,129,186 -0.07(-1.42%)
Mar 24, 2010 4.537 4.599 4.537 4.596 652,092 -0.00(-0.08%)
Mar 23, 2010 4.560 4.602 4.557 4.599 532,597 +0.03(+0.72%)
Mar 22, 2010 4.557 4.588 4.537 4.566 489,137 -0.00(-0.05%)
Mar 19, 2010 4.624 4.627 4.527 4.569 794,313 -0.05(-1.05%)
Mar 18, 2010 4.633 4.633 4.608 4.617 657,420 -0.01(-0.14%)
Mar 17, 2010 4.598 4.637 4.598 4.624 899,964 +0.03(+0.70%)
Mar 16, 2010 4.543 4.604 4.540 4.591 1,150,760 +0.05(+1.21%)
Mar 15, 2010 4.514 4.536 4.511 4.536 586,271 -0.03(-0.71%)
Mar 12, 2010 4.585 4.588 4.556 4.569 640,094 +0.00(+0.00%)
Mar 11, 2010 4.530 4.569 4.520 4.569 992,756 +0.02(+0.50%)
Mar 10, 2010 4.511 4.566 4.504 4.546 916,519 +0.04(+0.86%)
Mar 09, 2010 4.449 4.507 4.449 4.507 810,955 +0.05(+1.01%)
Mar 08, 2010 4.443 4.471 4.430 4.462 647,107 +0.03(+0.66%)
Mar 05, 2010 4.362 4.433 4.352 4.433 662,492 +0.10(+2.39%)
Mar 04, 2010 4.339 4.368 4.326 4.330 855,617 +0.00(+0.07%)
Mar 03, 2010 4.343 4.404 4.326 4.326 870,498 -0.02(-0.37%)
Mar 02, 2010 4.343 4.381 4.314 4.343 687,437 +0.02(+0.45%)
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.