Eaton Vance Tax-Advantaged Global Dividend Income Fund (NY: ETG )

19.25 +0.27 (+1.42%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 13.44 13.47 13.07 13.31 411,247 -0.21(-1.58%)
Jan 28, 2021 13.53 13.61 13.48 13.52 201,203 +0.08(+0.62%)
Jan 27, 2021 13.76 13.78 13.36 13.44 263,488 -0.34(-2.48%)
Jan 26, 2021 13.81 13.84 13.72 13.78 182,466 -0.02(-0.17%)
Jan 25, 2021 13.87 13.94 13.62 13.81 219,022 +0.01(+0.06%)
Jan 22, 2021 13.86 13.86 13.75 13.80 281,303 -0.07(-0.49%)
Jan 21, 2021 13.93 13.96 13.76 13.87 189,116 +0.03(+0.18%)
Jan 20, 2021 13.81 13.88 13.80 13.84 322,740 +0.12(+0.88%)
Jan 19, 2021 13.70 13.76 13.66 13.72 127,374 +0.03(+0.22%)
Jan 15, 2021 13.70 13.71 13.58 13.69 112,048 -0.06(-0.44%)
Jan 14, 2021 13.73 13.82 13.73 13.75 139,923 +0.01(+0.06%)
Jan 13, 2021 13.75 13.79 13.66 13.74 172,733 +0.05(+0.33%)
Jan 12, 2021 13.65 13.75 13.64 13.70 210,575 +0.00(+0.00%)
Jan 11, 2021 13.62 13.75 13.53 13.70 205,258 -0.05(-0.39%)
Jan 08, 2021 13.79 13.80 13.70 13.75 252,506 +0.02(+0.17%)
Jan 07, 2021 13.58 13.76 13.56 13.73 192,314 +0.17(+1.28%)
Jan 06, 2021 13.38 13.65 13.36 13.55 508,313 +0.08(+0.62%)
Jan 05, 2021 13.43 13.61 13.34 13.47 453,137 -0.05(-0.39%)
Jan 04, 2021 13.87 13.87 13.43 13.52 596,905 -0.29(-2.08%)
Dec 31, 2020 13.81 13.81 13.81 155,243 +0.13(+0.94%)
Dec 30, 2020 13.61 13.74 13.61 13.68 155,243 +0.09(+0.67%)
Dec 29, 2020 13.68 13.80 13.51 13.59 274,279 -0.02(-0.11%)
Dec 28, 2020 13.51 13.81 13.46 13.61 259,593 +0.16(+1.18%)
Dec 24, 2020 13.45 13.47 13.40 13.45 80,865 +0.04(+0.28%)
Dec 23, 2020 13.47 13.61 13.31 13.41 191,454 +0.03(+0.19%)
Dec 22, 2020 13.37 13.46 13.33 13.39 114,475 +0.00(+0.00%)
Dec 21, 2020 13.24 13.42 13.18 13.39 280,146 -0.08(-0.56%)
Dec 18, 2020 13.43 13.51 13.33 13.46 197,360 +0.08(+0.62%)
Dec 17, 2020 13.53 13.54 13.33 13.38 228,504 -0.02(-0.17%)
Dec 16, 2020 13.32 13.46 13.30 13.40 244,706 +0.14(+1.02%)
Dec 15, 2020 13.33 13.39 13.23 13.27 226,582 +0.08(+0.57%)
Dec 14, 2020 13.13 13.27 13.11 13.19 202,934 +0.17(+1.27%)
Dec 11, 2020 12.96 13.08 12.88 13.02 117,751 -0.03(-0.23%)
Dec 10, 2020 13.10 13.11 13.00 13.05 184,652 -0.04(-0.29%)
Dec 09, 2020 13.22 13.31 13.08 13.09 198,494 -0.06(-0.46%)
Dec 08, 2020 13.07 13.20 13.03 13.15 134,983 +0.08(+0.63%)
Dec 07, 2020 13.09 13.11 13.02 13.07 189,808 -0.06(-0.46%)
Dec 04, 2020 13.00 13.17 12.98 13.13 186,595 +0.15(+1.16%)
Dec 03, 2020 12.87 13.05 12.87 12.98 216,116 +0.08(+0.64%)
Dec 02, 2020 12.84 12.94 12.79 12.90 180,093 +0.01(+0.06%)
Dec 01, 2020 12.86 12.92 12.79 12.89 308,169 +0.12(+0.94%)
Nov 30, 2020 12.84 12.87 12.66 12.77 161,192 -0.05(-0.41%)
Nov 27, 2020 12.75 12.84 12.74 12.82 97,417 +0.08(+0.59%)
Nov 25, 2020 12.75 12.77 12.64 12.75 95,291 +0.03(+0.24%)
Nov 24, 2020 12.60 12.75 12.60 12.72 247,629 +0.15(+1.20%)
Nov 23, 2020 12.57 12.65 12.49 12.57 173,689 +0.04(+0.30%)
Nov 20, 2020 12.60 12.62 12.49 12.53 186,728 -0.04(-0.34%)
Nov 19, 2020 12.77 12.77 12.19 12.57 455,803 -0.19(-1.52%)
Nov 18, 2020 12.75 13.01 12.73 12.77 208,995 +0.05(+0.41%)
Nov 17, 2020 12.47 12.79 12.46 12.71 174,358 +0.17(+1.37%)
Nov 16, 2020 12.40 12.59 12.38 12.54 181,729 +0.20(+1.64%)
Nov 13, 2020 12.31 12.34 12.24 12.34 101,628 +0.13(+1.04%)
Nov 12, 2020 12.26 12.26 12.16 12.21 184,887 -0.07(-0.55%)
Nov 11, 2020 12.15 12.28 12.12 12.28 192,528 +0.16(+1.36%)
Nov 10, 2020 11.90 12.11 11.85 12.11 167,516 +0.21(+1.76%)
Nov 09, 2020 12.08 12.52 11.89 11.91 488,795 +0.10(+0.89%)
Nov 06, 2020 11.85 11.88 11.69 11.80 207,670 -0.08(-0.69%)
Nov 05, 2020 11.39 11.89 11.39 11.88 433,765 +0.66(+5.86%)
Nov 04, 2020 11.11 11.37 11.06 11.22 331,211 +0.23(+2.11%)
Nov 03, 2020 10.92 11.10 10.92 10.99 240,957 +0.22(+2.08%)
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.