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: 7:00 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 29, 2020 10.23 10.23 10.06 10.18 311,427 -0.01(-0.07%)
May 28, 2020 10.21 10.26 10.11 10.18 251,082 +0.07(+0.66%)
May 27, 2020 10.05 10.19 9.895 10.12 395,346 +0.29(+2.93%)
May 26, 2020 9.969 10.03 9.814 9.829 302,630 +0.15(+1.60%)
May 22, 2020 9.593 9.689 9.563 9.674 292,590 +0.12(+1.24%)
May 21, 2020 9.578 9.652 9.515 9.556 206,181 -0.04(-0.44%)
May 20, 2020 9.657 9.701 9.584 9.598 349,252 +0.10(+1.00%)
May 19, 2020 9.503 9.613 9.452 9.503 203,273 -0.03(-0.31%)
May 18, 2020 9.342 9.584 9.342 9.532 222,358 +0.31(+3.42%)
May 15, 2020 9.166 9.269 9.152 9.217 124,842 -0.03(-0.32%)
May 14, 2020 9.100 9.247 8.976 9.247 279,381 +0.03(+0.32%)
May 13, 2020 9.371 9.452 9.174 9.217 468,942 -0.21(-2.25%)
May 12, 2020 9.657 9.675 9.422 9.430 191,337 -0.18(-1.90%)
May 11, 2020 9.503 9.664 9.437 9.613 216,275 +0.01(+0.15%)
May 08, 2020 9.488 9.635 9.488 9.598 235,752 +0.15(+1.55%)
May 07, 2020 9.459 9.481 9.371 9.452 295,134 +0.15(+1.57%)
May 06, 2020 9.474 9.510 9.298 9.305 271,208 -0.18(-1.93%)
May 05, 2020 9.503 9.613 9.411 9.488 276,580 +0.08(+0.86%)
May 04, 2020 9.400 9.430 9.320 9.408 182,899 -0.01(-0.16%)
May 01, 2020 9.481 9.553 9.342 9.422 228,513 -0.23(-2.35%)
Apr 30, 2020 9.898 9.898 9.605 9.649 373,409 -0.21(-2.15%)
Apr 29, 2020 9.708 9.928 9.671 9.862 414,386 +0.39(+4.10%)
Apr 28, 2020 9.474 9.605 9.364 9.474 366,420 +0.11(+1.17%)
Apr 27, 2020 9.335 9.415 9.210 9.364 312,324 +0.02(+0.24%)
Apr 24, 2020 9.357 9.357 9.188 9.342 259,245 +0.12(+1.27%)
Apr 23, 2020 9.313 9.422 9.217 9.225 238,321 -0.07(-0.79%)
Apr 22, 2020 9.283 9.364 9.232 9.298 255,243 +0.16(+1.78%)
Apr 21, 2020 9.244 9.268 8.954 9.135 287,044 -0.23(-2.48%)
Apr 20, 2020 9.288 9.585 9.288 9.367 270,281 -0.18(-1.90%)
Apr 17, 2020 9.556 9.585 9.367 9.549 362,868 +0.20(+2.18%)
Apr 16, 2020 9.484 9.484 9.244 9.346 253,241 -0.01(-0.08%)
Apr 15, 2020 9.346 9.433 9.208 9.353 336,408 -0.20(-2.13%)
Apr 14, 2020 9.527 9.629 9.404 9.556 331,280 +0.25(+2.73%)
Apr 13, 2020 9.505 9.556 9.113 9.302 388,507 -0.32(-3.32%)
Apr 09, 2020 9.607 9.986 9.593 9.622 438,747 +0.25(+2.63%)
Apr 08, 2020 9.215 9.440 9.135 9.375 232,953 +0.29(+3.20%)
Apr 07, 2020 9.215 9.433 8.932 9.084 572,520 +0.31(+3.56%)
Apr 06, 2020 8.554 8.852 8.300 8.772 943,016 +0.65(+8.05%)
Apr 03, 2020 8.235 8.307 7.988 8.118 362,317 -0.06(-0.71%)
Apr 02, 2020 7.850 8.336 7.777 8.177 723,554 +0.15(+1.81%)
Apr 01, 2020 8.402 8.409 7.922 8.031 575,322 -0.65(-7.45%)
Mar 31, 2020 8.714 8.816 8.518 8.678 348,743 -0.07(-0.83%)
Mar 30, 2020 8.794 8.810 8.423 8.750 630,087 -0.07(-0.82%)
Mar 27, 2020 8.627 9.033 8.409 8.823 497,412 +0.04(+0.50%)
Mar 26, 2020 8.445 8.961 8.242 8.779 743,342 +0.57(+6.99%)
Mar 25, 2020 7.378 8.532 7.378 8.206 1,160,823 +0.98(+13.57%)
Mar 24, 2020 6.920 7.806 6.904 7.225 659,001 +0.61(+9.22%)
Mar 23, 2020 6.862 6.992 6.586 6.615 1,404,774 -0.54(-7.49%)
Mar 20, 2020 7.338 7.949 7.151 7.151 714,367 -0.18(-2.45%)
Mar 19, 2020 6.885 7.517 6.849 7.331 993,404 +0.14(+2.00%)
Mar 18, 2020 7.481 7.825 7.115 7.187 1,565,674 -1.01(-12.36%)
Mar 17, 2020 8.056 8.272 7.697 8.200 622,279 +0.14(+1.78%)
Mar 16, 2020 7.467 8.689 7.467 8.056 1,343,071 -0.83(-9.38%)
Mar 13, 2020 8.502 8.890 8.207 8.890 934,355 +0.63(+7.57%)
Mar 12, 2020 9.142 9.343 8.064 8.265 1,402,562 -1.70(-17.03%)
Mar 11, 2020 10.56 10.61 9.932 9.961 636,313 -0.80(-7.48%)
Mar 10, 2020 10.92 10.96 10.42 10.77 551,351 +0.08(+0.74%)
Mar 09, 2020 10.62 11.00 10.60 10.69 514,357 -0.99(-8.49%)
Mar 06, 2020 11.53 11.71 11.36 11.68 575,223 -0.22(-1.81%)
Mar 05, 2020 11.92 12.15 11.82 11.89 325,141 -0.29(-2.42%)
Mar 04, 2020 12.04 12.24 11.94 12.19 297,273 +0.39(+3.29%)
Mar 03, 2020 11.92 12.30 11.70 11.80 461,568 -0.01(-0.12%)
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.