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

18.50 +0.08 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 15.00 15.07 14.92 15.07 200,327 +0.17(+1.16%)
Jan 30, 2023 15.04 15.06 14.88 14.90 153,565 -0.14(-0.91%)
Jan 27, 2023 15.05 15.15 14.99 15.04 241,948 -0.01(-0.06%)
Jan 26, 2023 15.00 15.06 14.92 15.05 152,982 +0.13(+0.85%)
Jan 25, 2023 14.83 14.96 14.72 14.92 126,881 -0.05(-0.30%)
Jan 24, 2023 14.93 15.01 14.85 14.96 177,588 +0.03(+0.18%)
Jan 23, 2023 14.85 14.99 14.78 14.94 128,802 +0.12(+0.80%)
Jan 20, 2023 14.62 14.82 14.58 14.82 177,249 +0.25(+1.74%)
Jan 19, 2023 14.51 14.63 14.51 14.56 143,650 -0.03(-0.19%)
Jan 18, 2023 14.75 14.93 14.59 14.59 184,934 -0.14(-0.98%)
Jan 17, 2023 14.67 14.80 14.67 14.74 164,643 +0.03(+0.18%)
Jan 13, 2023 14.60 14.75 14.53 14.71 189,660 +0.00(+0.00%)
Jan 12, 2023 14.64 14.79 14.53 14.71 99,324 +0.16(+1.12%)
Jan 11, 2023 14.42 14.58 14.39 14.55 113,923 +0.19(+1.32%)
Jan 10, 2023 14.27 14.40 14.19 14.36 118,953 +0.09(+0.64%)
Jan 09, 2023 14.34 14.48 14.21 14.27 147,912 +0.05(+0.38%)
Jan 06, 2023 13.97 14.25 13.90 14.21 130,333 +0.42(+3.02%)
Jan 05, 2023 13.89 13.89 13.78 13.79 95,045 -0.14(-1.04%)
Jan 04, 2023 13.85 14.03 13.80 13.94 112,000 +0.24(+1.72%)
Jan 03, 2023 13.81 13.86 13.62 13.70 164,827 +0.03(+0.20%)
Dec 30, 2022 13.62 13.74 13.55 13.68 308,205 +0.00(+0.00%)
Dec 29, 2022 13.50 13.76 13.50 13.68 343,513 +0.22(+1.62%)
Dec 28, 2022 13.61 13.72 13.43 13.46 349,397 -0.18(-1.33%)
Dec 27, 2022 13.79 13.84 13.55 13.64 201,248 -0.14(-1.05%)
Dec 23, 2022 13.77 13.89 13.65 13.79 184,683 -0.06(-0.46%)
Dec 22, 2022 13.63 13.88 13.52 13.85 367,221 +0.10(+0.73%)
Dec 21, 2022 13.70 13.86 13.69 13.75 340,529 +0.07(+0.53%)
Dec 20, 2022 13.83 13.97 13.60 13.68 281,983 -0.13(-0.91%)
Dec 19, 2022 13.87 14.06 13.70 13.80 278,125 -0.11(-0.78%)
Dec 16, 2022 13.91 14.06 13.70 13.91 198,129 -0.09(-0.64%)
Dec 15, 2022 14.27 14.27 13.89 14.00 200,869 -0.34(-2.38%)
Dec 14, 2022 14.28 14.43 14.13 14.34 235,545 +0.10(+0.70%)
Dec 13, 2022 14.54 14.60 14.20 14.24 205,263 +0.14(+1.02%)
Dec 12, 2022 13.99 14.13 13.99 14.10 151,863 +0.10(+0.71%)
Dec 09, 2022 14.10 14.21 13.97 14.00 137,048 -0.18(-1.27%)
Dec 08, 2022 14.25 14.37 14.14 14.18 172,683 +0.02(+0.13%)
Dec 07, 2022 14.15 14.30 14.10 14.16 222,414 -0.03(-0.19%)
Dec 06, 2022 14.37 14.42 14.09 14.19 131,866 -0.15(-1.07%)
Dec 05, 2022 14.49 14.61 14.29 14.34 188,158 -0.27(-1.85%)
Dec 02, 2022 14.42 14.63 14.42 14.61 166,155 -0.04(-0.25%)
Dec 01, 2022 14.63 14.75 14.52 14.65 181,091 +0.13(+0.87%)
Nov 30, 2022 14.16 14.57 14.10 14.52 241,347 +0.36(+2.54%)
Nov 29, 2022 14.13 14.23 14.07 14.16 121,199 +0.05(+0.38%)
Nov 28, 2022 14.17 14.24 14.07 14.11 183,584 -0.14(-1.01%)
Nov 25, 2022 14.28 14.35 14.17 14.25 243,832 -0.09(-0.63%)
Nov 23, 2022 14.28 14.37 14.20 14.34 136,067 +0.07(+0.50%)
Nov 22, 2022 14.16 14.30 14.11 14.27 172,343 +0.16(+1.15%)
Nov 21, 2022 14.05 14.23 14.00 14.11 194,943 -0.12(-0.82%)
Nov 18, 2022 14.36 14.36 14.06 14.23 258,933 +0.01(+0.06%)
Nov 17, 2022 14.26 14.34 14.07 14.22 293,819 -0.19(-1.30%)
Nov 16, 2022 14.53 14.57 14.39 14.40 119,559 -0.10(-0.68%)
Nov 15, 2022 14.62 14.71 14.38 14.50 173,841 +0.10(+0.68%)
Nov 14, 2022 14.50 14.53 14.40 14.40 197,603 -0.16(-1.11%)
Nov 11, 2022 14.38 14.65 14.28 14.57 118,374 +0.23(+1.62%)
Nov 10, 2022 14.14 14.42 14.10 14.33 176,719 +0.79(+5.81%)
Nov 09, 2022 13.93 13.96 13.55 13.55 136,124 -0.43(-3.07%)
Nov 08, 2022 13.97 14.21 13.64 13.98 224,259 +0.05(+0.39%)
Nov 07, 2022 13.82 13.95 13.77 13.92 209,876 +0.13(+0.91%)
Nov 04, 2022 13.97 14.07 13.72 13.80 103,218 +0.05(+0.39%)
Nov 03, 2022 13.72 14.02 13.51 13.74 264,219 -0.07(-0.52%)
Nov 02, 2022 14.18 14.28 13.79 13.81 229,960 -0.73(-5.04%)
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.