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

19.25 +0.27 (+1.42%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 6.777 6.777 6.653 6.707 416,892 +0.09(+1.32%)
Aug 30, 2007 6.599 6.658 6.586 6.619 443,650 +0.00(+0.04%)
Aug 29, 2007 6.588 6.637 6.542 6.617 565,422 +0.08(+1.22%)
Aug 28, 2007 6.650 6.658 6.488 6.537 549,909 -0.15(-2.20%)
Aug 27, 2007 6.766 6.774 6.661 6.684 397,114 -0.05(-0.77%)
Aug 24, 2007 6.601 6.872 6.593 6.735 749,630 +0.09(+1.28%)
Aug 23, 2007 6.691 6.691 6.606 6.650 532,458 -0.01(-0.19%)
Aug 22, 2007 6.552 6.691 6.552 6.663 772,898 +0.10(+1.49%)
Aug 21, 2007 6.459 6.565 6.390 6.565 836,111 +0.11(+1.72%)
Aug 20, 2007 6.398 6.583 6.367 6.454 1,040,097 +0.08(+1.21%)
Aug 17, 2007 6.191 6.377 6.114 6.377 1,140,927 +0.44(+7.43%)
Aug 16, 2007 5.804 5.995 5.469 5.936 2,856,196 +0.02(+0.31%)
Aug 15, 2007 5.905 6.049 5.673 5.918 2,385,787 -0.20(-3.33%)
Aug 14, 2007 6.421 6.426 6.026 6.122 898,936 -0.27(-4.27%)
Aug 13, 2007 6.447 6.447 6.369 6.395 574,341 +0.05(+0.81%)
Aug 10, 2007 6.447 6.447 6.191 6.343 1,466,297 -0.17(-2.57%)
Aug 09, 2007 6.545 6.650 6.485 6.511 916,387 -0.20(-3.00%)
Aug 08, 2007 6.601 6.761 6.601 6.712 763,203 +0.12(+1.80%)
Aug 07, 2007 6.421 6.627 6.421 6.593 819,823 +0.12(+1.91%)
Aug 06, 2007 6.539 6.539 6.214 6.470 1,562,861 -0.08(-1.23%)
Aug 03, 2007 6.599 6.661 6.542 6.550 354,843 -0.11(-1.66%)
Aug 02, 2007 6.642 6.676 6.570 6.661 569,300 +0.06(+0.98%)
Aug 01, 2007 6.526 6.673 6.514 6.596 741,486 -0.05(-0.74%)
Jul 31, 2007 6.769 6.777 6.637 6.645 748,467 -0.01(-0.16%)
Jul 30, 2007 6.617 6.655 6.542 6.655 674,783 +0.10(+1.53%)
Jul 27, 2007 6.614 6.661 6.490 6.555 755,447 -0.07(-1.13%)
Jul 26, 2007 6.684 6.689 6.447 6.630 2,835,643 -0.28(-4.10%)
Jul 25, 2007 7.027 7.050 6.815 6.913 727,913 -0.09(-1.29%)
Jul 24, 2007 7.081 7.104 6.918 7.003 1,218,488 -0.15(-2.16%)
Jul 23, 2007 7.158 7.194 7.128 7.158 741,486 -0.03(-0.39%)
Jul 20, 2007 7.282 7.285 7.171 7.187 587,527 -0.14(-1.97%)
Jul 19, 2007 7.393 7.413 7.308 7.331 438,609 +0.03(+0.35%)
Jul 18, 2007 7.316 7.426 7.251 7.305 460,714 -0.05(-0.67%)
Jul 17, 2007 7.426 7.426 7.328 7.354 518,497 -0.07(-1.01%)
Jul 16, 2007 7.509 7.555 7.412 7.429 429,302 -0.05(-0.69%)
Jul 13, 2007 7.362 7.599 7.362 7.481 649,964 +0.04(+0.59%)
Jul 12, 2007 7.223 7.462 7.223 7.437 483,982 +0.18(+2.49%)
Jul 11, 2007 7.099 7.269 7.099 7.256 446,365 +0.08(+1.08%)
Jul 10, 2007 7.310 7.310 7.158 7.179 474,675 -0.13(-1.73%)
Jul 09, 2007 7.331 7.424 7.274 7.305 620,490 -0.02(-0.25%)
Jul 06, 2007 7.297 7.344 7.248 7.323 328,084 +0.07(+1.00%)
Jul 05, 2007 7.220 7.326 7.192 7.251 409,523 +0.01(+0.14%)
Jul 03, 2007 7.189 7.264 7.189 7.241 281,935 +0.06(+0.86%)
Jul 02, 2007 7.138 7.212 7.138 7.179 372,682 +0.04(+0.58%)
Jun 29, 2007 7.272 7.272 7.068 7.138 417,667 -0.01(-0.18%)
Jun 28, 2007 7.058 7.205 7.058 7.150 355,618 +0.08(+1.17%)
Jun 27, 2007 7.006 7.071 6.988 7.068 497,168 +0.01(+0.07%)
Jun 26, 2007 7.094 7.181 7.032 7.063 461,102 -0.03(-0.47%)
Jun 25, 2007 7.130 7.246 7.065 7.096 501,434 -0.05(-0.76%)
Jun 22, 2007 7.228 7.248 7.132 7.150 431,628 -0.10(-1.32%)
Jun 21, 2007 7.184 7.274 7.181 7.246 495,229 -0.03(-0.46%)
Jun 20, 2007 7.413 7.419 7.248 7.279 352,904 -0.12(-1.60%)
Jun 19, 2007 7.285 7.408 7.267 7.398 412,238 +0.09(+1.27%)
Jun 18, 2007 7.207 7.313 7.207 7.305 352,516 +0.07(+1.00%)
Jun 15, 2007 7.184 7.269 7.184 7.233 479,716 +0.06(+0.90%)
Jun 14, 2007 7.101 7.174 7.099 7.169 369,967 +0.08(+1.13%)
Jun 13, 2007 7.019 7.104 7.016 7.089 467,694 +0.09(+1.33%)
Jun 12, 2007 7.065 7.099 6.967 6.996 590,241 -0.13(-1.81%)
Jun 11, 2007 7.065 7.132 7.019 7.125 406,033 +0.07(+0.99%)
Jun 08, 2007 6.872 7.071 6.846 7.055 1,137,825 +0.05(+0.77%)
Jun 07, 2007 7.194 7.243 6.983 7.001 1,291,784 -0.27(-3.76%)
Jun 06, 2007 7.406 7.437 7.225 7.274 675,171 -0.21(-2.86%)
Jun 05, 2007 7.465 7.511 7.432 7.488 516,170 -0.02(-0.31%)
Jun 04, 2007 7.457 7.524 7.452 7.511 525,865 +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.