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 24, 2011 5.401 5.417 5.361 5.390 493,292 -0.00(-0.07%)
May 23, 2011 5.422 5.426 5.372 5.394 758,047 -0.08(-1.51%)
May 20, 2011 5.484 5.484 5.412 5.477 612,369 -0.00(-0.05%)
May 19, 2011 5.454 5.479 5.426 5.479 573,333 +0.05(+0.86%)
May 18, 2011 5.415 5.446 5.383 5.433 628,925 +0.03(+0.55%)
May 17, 2011 5.418 5.426 5.361 5.403 628,401 -0.03(-0.49%)
May 16, 2011 5.454 5.474 5.404 5.429 373,415 -0.03(-0.46%)
May 13, 2011 5.522 5.522 5.404 5.454 610,167 -0.05(-0.98%)
May 12, 2011 5.479 5.512 5.429 5.508 491,191 +0.02(+0.39%)
May 11, 2011 5.533 5.533 5.440 5.486 568,658 -0.05(-0.84%)
May 10, 2011 5.504 5.537 5.497 5.533 434,231 +0.06(+1.11%)
May 09, 2011 5.451 5.486 5.422 5.472 433,525 +0.03(+0.53%)
May 06, 2011 5.494 5.512 5.404 5.443 585,111 +0.02(+0.40%)
May 05, 2011 5.483 5.483 5.393 5.422 690,076 -0.10(-1.82%)
May 04, 2011 5.569 5.569 5.501 5.522 413,701 -0.04(-0.71%)
May 03, 2011 5.615 5.615 5.519 5.562 572,272 -0.05(-0.96%)
May 02, 2011 5.629 5.630 5.615 5.615 535,546 +0.00(+0.00%)
Apr 29, 2011 5.612 5.641 5.594 5.615 635,497 +0.03(+0.45%)
Apr 28, 2011 5.522 5.590 5.522 5.590 563,697 +0.05(+0.91%)
Apr 27, 2011 5.501 5.543 5.479 5.540 366,207 +0.05(+0.85%)
Apr 26, 2011 5.411 5.501 5.408 5.494 518,041 +0.05(+0.92%)
Apr 25, 2011 5.469 5.469 5.426 5.443 468,183 -0.03(-0.59%)
Apr 21, 2011 5.465 5.497 5.461 5.476 486,790 +0.03(+0.46%)
Apr 20, 2011 5.375 5.458 5.372 5.451 948,567 +0.13(+2.49%)
Apr 19, 2011 5.318 5.322 5.297 5.318 396,392 +0.01(+0.22%)
Apr 18, 2011 5.328 5.328 5.242 5.306 1,018,085 -0.07(-1.32%)
Apr 15, 2011 5.381 5.385 5.342 5.378 487,272 +0.01(+0.13%)
Apr 14, 2011 5.303 5.370 5.287 5.370 434,354 +0.03(+0.60%)
Apr 13, 2011 5.363 5.378 5.299 5.338 649,362 +0.00(+0.07%)
Apr 12, 2011 5.356 5.363 5.303 5.335 661,531 -0.05(-0.93%)
Apr 11, 2011 5.413 5.438 5.367 5.385 579,395 -0.02(-0.39%)
Apr 08, 2011 5.449 5.459 5.381 5.406 468,766 +0.00(+0.07%)
Apr 07, 2011 5.406 5.424 5.381 5.402 489,932 -0.01(-0.20%)
Apr 06, 2011 5.399 5.420 5.399 5.413 371,869 +0.03(+0.53%)
Apr 05, 2011 5.346 5.395 5.317 5.385 661,478 +0.03(+0.60%)
Apr 04, 2011 5.338 5.358 5.331 5.353 424,604 +0.02(+0.47%)
Apr 01, 2011 5.299 5.335 5.299 5.328 493,181 +0.04(+0.81%)
Mar 31, 2011 5.306 5.321 5.271 5.285 733,491 -0.01(-0.20%)
Mar 30, 2011 5.257 5.306 5.257 5.296 463,380 +0.06(+1.09%)
Mar 29, 2011 5.214 5.253 5.209 5.239 497,109 +0.03(+0.62%)
Mar 28, 2011 5.257 5.267 5.207 5.207 391,049 -0.04(-0.81%)
Mar 25, 2011 5.242 5.257 5.225 5.249 521,442 +0.00(+0.07%)
Mar 24, 2011 5.235 5.257 5.221 5.246 531,656 +0.02(+0.41%)
Mar 23, 2011 5.203 5.228 5.171 5.225 407,908 +0.01(+0.27%)
Mar 22, 2011 5.214 5.228 5.175 5.210 475,701 -0.00(-0.05%)
Mar 21, 2011 5.195 5.216 5.195 5.213 852,834 +0.11(+2.15%)
Mar 18, 2011 5.089 5.107 5.075 5.103 680,082 +0.07(+1.40%)
Mar 17, 2011 5.026 5.125 4.994 5.033 1,170,778 +0.06(+1.14%)
Mar 16, 2011 5.093 5.100 4.934 4.976 861,922 -0.12(-2.29%)
Mar 15, 2011 5.068 5.110 5.061 5.093 816,970 -0.08(-1.64%)
Mar 14, 2011 5.178 5.185 5.132 5.178 654,020 -0.02(-0.41%)
Mar 11, 2011 5.135 5.199 5.121 5.199 540,404 +0.05(+0.89%)
Mar 10, 2011 5.213 5.213 5.135 5.153 796,383 -0.08(-1.62%)
Mar 09, 2011 5.238 5.245 5.199 5.238 401,199 +0.01(+0.14%)
Mar 08, 2011 5.224 5.245 5.185 5.231 392,119 +0.02(+0.41%)
Mar 07, 2011 5.259 5.273 5.171 5.209 730,603 -0.04(-0.74%)
Mar 04, 2011 5.252 5.252 5.195 5.248 579,301 -0.00(-0.07%)
Mar 03, 2011 5.252 5.262 5.234 5.252 743,743 +0.04(+0.81%)
Mar 02, 2011 5.185 5.238 5.181 5.209 535,775 +0.02(+0.48%)
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.