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

18.98 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 5.456 5.484 5.413 5.425 470,814 -0.01(-0.15%)
Aug 30, 2012 5.440 5.440 5.401 5.432 258,237 -0.04(-0.79%)
Aug 29, 2012 5.476 5.504 5.464 5.476 305,591 +0.06(+1.02%)
Aug 27, 2012 5.436 5.444 5.409 5.421 481,452 -0.01(-0.22%)
Aug 24, 2012 5.421 5.436 5.389 5.432 273,778 +0.01(+0.22%)
Aug 23, 2012 5.460 5.476 5.421 5.421 481,202 -0.06(-1.08%)
Aug 22, 2012 5.504 5.511 5.460 5.480 482,847 -0.04(-0.77%)
Aug 21, 2012 5.510 5.546 5.491 5.522 360,098 +0.02(+0.43%)
Aug 20, 2012 5.550 5.569 5.471 5.499 498,501 -0.05(-0.92%)
Aug 17, 2012 5.526 5.550 5.503 5.550 272,394 +0.05(+1.00%)
Aug 16, 2012 5.499 5.524 5.491 5.495 369,624 -0.00(-0.07%)
Aug 15, 2012 5.475 5.503 5.471 5.499 345,822 +0.02(+0.43%)
Aug 14, 2012 5.475 5.499 5.452 5.475 414,329 +0.01(+0.14%)
Aug 13, 2012 5.467 5.479 5.452 5.467 321,153 -0.02(-0.36%)
Aug 10, 2012 5.455 5.491 5.436 5.487 250,895 +0.02(+0.36%)
Aug 09, 2012 5.463 5.475 5.437 5.467 419,874 -0.01(-0.14%)
Aug 08, 2012 5.408 5.475 5.393 5.475 379,568 +0.02(+0.43%)
Aug 07, 2012 5.369 5.452 5.369 5.452 445,135 +0.09(+1.68%)
Aug 06, 2012 5.373 5.401 5.361 5.361 304,789 -0.01(-0.22%)
Aug 03, 2012 5.393 5.408 5.361 5.373 385,460 +0.02(+0.44%)
Aug 02, 2012 5.373 5.389 5.318 5.350 331,650 -0.05(-0.87%)
Aug 01, 2012 5.420 5.397 5.397 5.397 388,918 +0.00(+0.00%)
Jul 31, 2012 5.353 5.408 5.353 5.397 320,972 +0.04(+0.73%)
Jul 30, 2012 5.330 5.393 5.302 5.357 355,972 +0.00(+0.07%)
Jul 27, 2012 5.353 5.412 5.350 5.353 520,625 +0.02(+0.29%)
Jul 26, 2012 5.326 5.357 5.302 5.338 449,895 +0.08(+1.49%)
Jul 25, 2012 5.240 5.283 5.204 5.259 699,577 +0.03(+0.52%)
Jul 24, 2012 5.259 5.271 5.185 5.232 578,066 -0.04(-0.74%)
Jul 23, 2012 5.236 5.279 5.197 5.271 515,230 -0.02(-0.37%)
Jul 20, 2012 5.263 5.330 5.236 5.291 460,698 +0.01(+0.10%)
Jul 19, 2012 5.247 5.301 5.243 5.286 513,459 +0.04(+0.67%)
Jul 18, 2012 5.196 5.254 5.188 5.251 538,301 +0.02(+0.30%)
Jul 17, 2012 5.216 5.243 5.157 5.235 448,557 +0.02(+0.45%)
Jul 16, 2012 5.138 5.212 5.138 5.212 486,649 +0.06(+1.21%)
Jul 13, 2012 5.072 5.157 5.072 5.149 429,455 +0.07(+1.46%)
Jul 12, 2012 5.122 5.138 5.075 5.075 475,444 -0.10(-1.88%)
Jul 11, 2012 5.157 5.188 5.144 5.173 437,723 -0.01(-0.23%)
Jul 10, 2012 5.223 5.231 5.146 5.184 322,570 -0.02(-0.30%)
Jul 09, 2012 5.251 5.251 5.192 5.200 347,283 -0.05(-0.89%)
Jul 06, 2012 5.251 5.251 5.208 5.247 403,781 -0.04(-0.81%)
Jul 05, 2012 5.243 5.293 5.216 5.290 371,118 +0.01(+0.22%)
Jul 03, 2012 5.219 5.278 5.216 5.278 440,832 +0.07(+1.35%)
Jul 02, 2012 5.165 5.212 5.149 5.208 481,849 +0.03(+0.60%)
Jun 29, 2012 5.169 5.196 5.130 5.177 789,754 +0.12(+2.31%)
Jun 28, 2012 5.009 5.072 4.982 5.060 517,860 +0.03(+0.54%)
Jun 27, 2012 5.037 5.078 5.017 5.033 435,912 +0.02(+0.47%)
Jun 26, 2012 5.064 5.075 5.009 5.009 482,787 -0.03(-0.62%)
Jun 25, 2012 5.048 5.056 5.001 5.040 330,840 -0.04(-0.84%)
Jun 22, 2012 5.079 5.091 5.060 5.083 242,263 +0.02(+0.38%)
Jun 21, 2012 5.149 5.161 5.044 5.064 445,955 -0.10(-1.89%)
Jun 20, 2012 5.142 5.177 5.122 5.161 375,147 +0.01(+0.17%)
Jun 19, 2012 5.125 5.152 5.117 5.152 513,519 +0.04(+0.76%)
Jun 18, 2012 5.075 5.117 5.059 5.113 425,428 +0.00(+0.00%)
Jun 15, 2012 5.052 5.117 5.032 5.113 471,392 +0.07(+1.30%)
Jun 14, 2012 4.998 5.048 4.982 5.048 321,504 +0.07(+1.48%)
Jun 13, 2012 4.986 5.044 4.955 4.974 282,842 -0.03(-0.54%)
Jun 12, 2012 4.963 5.013 4.936 5.001 310,021 +0.05(+1.01%)
Jun 11, 2012 5.025 5.032 4.951 4.951 313,980 -0.03(-0.62%)
Jun 08, 2012 4.932 4.982 4.913 4.982 420,068 +0.03(+0.55%)
Jun 07, 2012 5.040 5.059 4.936 4.955 566,968 -0.03(-0.54%)
Jun 06, 2012 4.886 5.005 4.886 4.982 438,470 +0.12(+2.38%)
Jun 05, 2012 4.808 4.885 4.793 4.866 400,670 +0.07(+1.53%)
Jun 04, 2012 4.839 4.847 4.789 4.793 1,063,714 -0.05(-0.96%)
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.