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

18.98 -0.02 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 6.776 6.776 6.653 6.707 416,909 +0.09(+1.32%)
Aug 30, 2007 6.598 6.658 6.585 6.619 443,669 +0.00(+0.04%)
Aug 29, 2007 6.588 6.637 6.542 6.616 565,446 +0.08(+1.22%)
Aug 28, 2007 6.650 6.658 6.488 6.536 549,933 -0.15(-2.20%)
Aug 27, 2007 6.766 6.774 6.660 6.683 397,130 -0.05(-0.77%)
Aug 24, 2007 6.601 6.872 6.593 6.735 749,662 +0.09(+1.28%)
Aug 23, 2007 6.691 6.691 6.606 6.650 532,481 -0.01(-0.19%)
Aug 22, 2007 6.552 6.691 6.552 6.663 772,931 +0.10(+1.49%)
Aug 21, 2007 6.459 6.565 6.390 6.565 836,146 +0.11(+1.72%)
Aug 20, 2007 6.397 6.583 6.366 6.454 1,040,141 +0.08(+1.21%)
Aug 17, 2007 6.191 6.377 6.114 6.377 1,140,975 +0.44(+7.43%)
Aug 16, 2007 5.804 5.995 5.469 5.936 2,856,316 +0.02(+0.31%)
Aug 15, 2007 5.905 6.049 5.673 5.918 2,385,887 -0.20(-3.33%)
Aug 14, 2007 6.420 6.426 6.026 6.121 898,973 -0.27(-4.27%)
Aug 13, 2007 6.446 6.446 6.369 6.395 574,365 +0.05(+0.81%)
Aug 10, 2007 6.446 6.446 6.191 6.343 1,466,359 -0.17(-2.57%)
Aug 09, 2007 6.544 6.650 6.485 6.511 916,425 -0.20(-3.00%)
Aug 08, 2007 6.601 6.761 6.601 6.712 763,235 +0.12(+1.80%)
Aug 07, 2007 6.420 6.627 6.420 6.593 819,857 +0.12(+1.91%)
Aug 06, 2007 6.539 6.539 6.214 6.469 1,562,927 -0.08(-1.23%)
Aug 03, 2007 6.598 6.660 6.542 6.550 354,858 -0.11(-1.66%)
Aug 02, 2007 6.642 6.676 6.570 6.660 569,324 +0.06(+0.98%)
Aug 01, 2007 6.526 6.673 6.513 6.596 741,517 -0.05(-0.74%)
Jul 31, 2007 6.769 6.776 6.637 6.645 748,498 -0.01(-0.16%)
Jul 30, 2007 6.616 6.655 6.542 6.655 674,812 +0.10(+1.53%)
Jul 27, 2007 6.614 6.660 6.490 6.555 755,479 -0.07(-1.13%)
Jul 26, 2007 6.683 6.688 6.446 6.629 2,835,762 -0.28(-4.10%)
Jul 25, 2007 7.026 7.050 6.815 6.913 727,943 -0.09(-1.29%)
Jul 24, 2007 7.081 7.104 6.918 7.003 1,218,540 -0.15(-2.16%)
Jul 23, 2007 7.158 7.194 7.128 7.158 741,517 -0.03(-0.39%)
Jul 20, 2007 7.282 7.284 7.171 7.186 587,551 -0.14(-1.97%)
Jul 19, 2007 7.393 7.413 7.307 7.331 438,627 +0.03(+0.35%)
Jul 18, 2007 7.315 7.426 7.251 7.305 460,733 -0.05(-0.67%)
Jul 17, 2007 7.426 7.426 7.328 7.354 518,519 -0.07(-1.01%)
Jul 16, 2007 7.509 7.555 7.412 7.429 429,320 -0.05(-0.69%)
Jul 13, 2007 7.362 7.599 7.362 7.480 649,991 +0.04(+0.59%)
Jul 12, 2007 7.222 7.462 7.222 7.436 484,003 +0.18(+2.49%)
Jul 11, 2007 7.099 7.269 7.099 7.256 446,384 +0.08(+1.08%)
Jul 10, 2007 7.310 7.310 7.158 7.179 474,695 -0.13(-1.73%)
Jul 09, 2007 7.331 7.423 7.274 7.305 620,516 -0.02(-0.25%)
Jul 06, 2007 7.297 7.344 7.248 7.323 328,098 +0.07(+1.00%)
Jul 05, 2007 7.220 7.326 7.191 7.251 409,541 +0.01(+0.14%)
Jul 03, 2007 7.189 7.264 7.189 7.240 281,947 +0.06(+0.86%)
Jul 02, 2007 7.137 7.212 7.137 7.179 372,697 +0.04(+0.58%)
Jun 29, 2007 7.271 7.271 7.068 7.137 417,685 -0.01(-0.18%)
Jun 28, 2007 7.057 7.204 7.057 7.150 355,633 +0.08(+1.17%)
Jun 27, 2007 7.006 7.070 6.988 7.068 497,189 +0.01(+0.07%)
Jun 26, 2007 7.093 7.181 7.032 7.062 461,121 -0.03(-0.47%)
Jun 25, 2007 7.130 7.246 7.065 7.096 501,455 -0.05(-0.76%)
Jun 22, 2007 7.228 7.248 7.132 7.150 431,647 -0.10(-1.32%)
Jun 21, 2007 7.184 7.274 7.181 7.246 495,250 -0.03(-0.46%)
Jun 20, 2007 7.413 7.418 7.248 7.279 352,919 -0.12(-1.60%)
Jun 19, 2007 7.284 7.408 7.266 7.398 412,255 +0.09(+1.27%)
Jun 18, 2007 7.207 7.313 7.207 7.305 352,531 +0.07(+1.00%)
Jun 15, 2007 7.184 7.269 7.184 7.233 479,737 +0.06(+0.90%)
Jun 14, 2007 7.101 7.173 7.099 7.168 369,983 +0.08(+1.13%)
Jun 13, 2007 7.019 7.104 7.016 7.088 467,714 +0.09(+1.33%)
Jun 12, 2007 7.065 7.099 6.967 6.995 590,266 -0.13(-1.81%)
Jun 11, 2007 7.065 7.132 7.019 7.124 406,050 +0.07(+0.99%)
Jun 08, 2007 6.872 7.070 6.846 7.055 1,137,872 +0.05(+0.77%)
Jun 07, 2007 7.194 7.243 6.983 7.001 1,291,838 -0.27(-3.76%)
Jun 06, 2007 7.405 7.436 7.225 7.274 675,199 -0.21(-2.86%)
Jun 05, 2007 7.465 7.511 7.431 7.488 516,192 -0.02(-0.31%)
Jun 04, 2007 7.457 7.524 7.452 7.511 525,888 +0.02(+0.31%)
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.