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

20.93 USD +0.04 (+0.19%)
Official Closing Price Updated: 4:10 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 03, 2021 20.71 20.92 20.68 20.89 124,606 +0.20(+0.97%)
Aug 02, 2021 20.85 21.00 20.65 20.69 147,618 -0.02(-0.10%)
Jul 30, 2021 20.79 20.79 20.64 20.71 115,634 -0.02(-0.10%)
Jul 29, 2021 20.77 20.86 20.66 20.73 124,356 +0.03(+0.14%)
Jul 28, 2021 20.48 20.70 20.41 20.70 130,099 +0.22(+1.07%)
Jul 27, 2021 20.72 20.72 20.39 20.48 86,911 -0.24(-1.16%)
Jul 26, 2021 20.79 20.82 20.53 20.72 154,036 -0.03(-0.14%)
Jul 23, 2021 20.87 20.92 20.72 20.75 112,617 +0.15(+0.73%)
Jul 22, 2021 20.68 20.77 20.55 20.60 62,302 -0.12(-0.58%)
Jul 21, 2021 20.70 20.82 20.63 20.72 94,566 +0.13(+0.63%)
Jul 20, 2021 20.32 20.62 20.31 20.59 175,102 +0.34(+1.68%)
Jul 19, 2021 20.69 20.72 20.05 20.25 267,787 -0.57(-2.74%)
Jul 16, 2021 20.91 20.96 20.45 20.82 1,001,397 -0.05(-0.24%)
Jul 15, 2021 21.00 21.08 20.80 20.87 158,994 -0.19(-0.90%)
Jul 14, 2021 21.14 21.17 21.01 21.06 130,023 +0.05(+0.24%)
Jul 13, 2021 21.04 21.22 20.96 21.01 168,083 -0.15(-0.71%)
Jul 12, 2021 21.29 21.36 21.09 21.16 228,340 -0.10(-0.47%)
Jul 09, 2021 21.08 21.28 21.06 21.26 67,010 +0.34(+1.63%)
Jul 08, 2021 20.88 20.96 20.72 20.92 158,192 -0.17(-0.81%)
Jul 07, 2021 21.05 21.15 21.02 21.09 90,794 +0.08(+0.38%)
Jul 06, 2021 21.13 21.19 20.90 21.01 206,318 -0.05(-0.24%)
Jul 02, 2021 21.01 21.13 20.96 21.06 116,136 +0.10(+0.48%)
Jul 01, 2021 21.04 21.10 20.86 20.96 154,122 -0.04(-0.19%)
Jun 30, 2021 21.22 21.30 20.86 21.00 124,143 -0.14(-0.66%)
Jun 29, 2021 21.38 21.38 21.11 21.14 102,513 -0.09(-0.42%)
Jun 28, 2021 21.17 21.34 21.13 21.23 138,786 +0.15(+0.71%)
Jun 25, 2021 21.27 21.34 21.05 21.08 107,427 -0.14(-0.66%)
Jun 24, 2021 21.35 21.36 21.12 21.22 177,512 +0.18(+0.86%)
Jun 23, 2021 21.04 21.11 20.95 21.04 129,290 +0.08(+0.38%)
Jun 22, 2021 20.95 21.05 20.94 20.96 121,418 -0.07(-0.33%)
Jun 21, 2021 20.65 21.04 20.55 21.03 132,459 +0.46(+2.24%)
Jun 18, 2021 20.99 21.07 20.57 20.57 185,716 -0.60(-2.83%)
Jun 17, 2021 21.25 21.37 21.11 21.17 120,633 -0.08(-0.38%)
Jun 16, 2021 21.47 21.75 21.19 21.25 155,167 -0.17(-0.79%)
Jun 15, 2021 21.43 21.48 21.28 21.42 86,900 -0.01(-0.05%)
Jun 14, 2021 21.44 21.54 21.38 21.43 84,674 +0.05(+0.23%)
Jun 11, 2021 21.46 21.48 21.35 21.38 61,892 +0.04(+0.19%)
Jun 10, 2021 21.23 21.36 21.21 21.34 95,603 +0.15(+0.71%)
Jun 09, 2021 21.23 21.50 21.00 21.19 276,732 +0.08(+0.38%)
Jun 08, 2021 21.01 21.29 20.96 21.11 155,296 +0.18(+0.86%)
Jun 07, 2021 20.85 21.00 20.79 20.93 128,850 +0.18(+0.87%)
Jun 04, 2021 20.79 21.09 20.64 20.75 180,199 +0.04(+0.19%)
Jun 03, 2021 20.65 20.75 20.62 20.71 112,896 -0.05(-0.24%)
Jun 02, 2021 20.76 20.80 20.70 20.76 94,574 -0.04(-0.19%)
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.