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

19.01 +0.01 (+0.03%)
Streaming Delayed Price Updated: 3:45 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 3.736 3.746 3.700 3.721 724,495 -0.04(-0.96%)
Aug 28, 2009 3.736 3.761 3.697 3.758 719,680 +0.03(+0.73%)
Aug 27, 2009 3.752 3.752 3.694 3.730 511,144 -0.02(-0.56%)
Aug 26, 2009 3.733 3.761 3.718 3.752 890,487 +0.01(+0.24%)
Aug 25, 2009 3.706 3.767 3.706 3.743 980,153 +0.03(+0.84%)
Aug 24, 2009 3.658 3.748 3.644 3.711 1,469,710 +0.08(+2.12%)
Aug 21, 2009 3.640 3.676 3.625 3.634 987,825 +0.03(+0.79%)
Aug 20, 2009 3.604 3.640 3.604 3.606 949,040 -0.01(-0.18%)
Aug 19, 2009 3.564 3.630 3.552 3.612 960,372 +0.02(+0.67%)
Aug 18, 2009 3.487 3.591 3.487 3.588 1,053,365 +0.13(+3.82%)
Aug 17, 2009 3.493 3.525 3.436 3.456 1,494,663 -0.15(-4.08%)
Aug 14, 2009 3.609 3.636 3.585 3.603 1,113,751 -0.03(-0.82%)
Aug 13, 2009 3.624 3.645 3.579 3.633 913,391 +0.05(+1.50%)
Aug 12, 2009 3.546 3.606 3.546 3.579 1,242,774 -0.01(-0.17%)
Aug 11, 2009 3.645 3.678 3.576 3.585 803,491 -0.10(-2.68%)
Aug 10, 2009 3.675 3.696 3.621 3.684 950,441 -0.01(-0.40%)
Aug 07, 2009 3.648 3.720 3.639 3.699 879,997 +0.07(+1.98%)
Aug 06, 2009 3.693 3.711 3.618 3.627 668,795 -0.06(-1.62%)
Aug 05, 2009 3.705 3.705 3.663 3.687 603,606 -0.02(-0.44%)
Aug 04, 2009 3.618 3.720 3.600 3.703 1,060,552 +0.07(+1.93%)
Aug 03, 2009 3.537 3.675 3.528 3.633 1,613,577 +0.04(+1.08%)
Jul 31, 2009 3.540 3.624 3.519 3.594 991,888 +0.08(+2.17%)
Jul 30, 2009 3.472 3.525 3.472 3.518 931,549 +0.06(+1.86%)
Jul 29, 2009 3.469 3.469 3.406 3.454 1,003,326 -0.03(-0.86%)
Jul 28, 2009 3.451 3.499 3.430 3.484 1,278,518 +0.03(+0.78%)
Jul 27, 2009 3.463 3.481 3.439 3.457 758,482 -0.01(-0.26%)
Jul 24, 2009 3.427 3.475 3.382 3.466 1,656 +0.00(+0.09%)
Jul 23, 2009 3.370 3.484 3.370 3.463 1,125,326 +0.08(+2.29%)
Jul 22, 2009 3.379 3.412 3.361 3.385 847,847 +0.00(+0.12%)
Jul 21, 2009 3.354 3.402 3.334 3.381 1,115,988 +0.05(+1.63%)
Jul 20, 2009 3.325 3.331 3.283 3.327 1,413,703 +0.01(+0.33%)
Jul 17, 2009 3.269 3.316 3.248 3.316 561,557 +0.04(+1.27%)
Jul 16, 2009 3.230 3.280 3.230 3.275 768,381 +0.04(+1.10%)
Jul 15, 2009 3.186 3.272 3.183 3.239 940,501 +0.10(+3.30%)
Jul 14, 2009 3.061 3.135 3.061 3.135 797,175 +0.09(+2.82%)
Jul 13, 2009 3.005 3.058 2.999 3.050 1,124,573 +0.05(+1.68%)
Jul 10, 2009 2.996 3.169 2.896 2.999 553,616 -0.02(-0.59%)
Jul 09, 2009 3.038 3.052 3.005 3.017 867,902 +0.00(+0.00%)
Jul 08, 2009 3.058 3.067 2.990 3.017 675,021 -0.05(-1.64%)
Jul 07, 2009 3.085 3.106 3.055 3.067 559,486 -0.04(-1.15%)
Jul 06, 2009 3.103 3.109 3.064 3.103 657,150 -0.01(-0.38%)
Jul 02, 2009 3.124 3.150 3.109 3.115 657,562 -0.08(-2.41%)
Jul 01, 2009 3.192 3.202 3.175 3.192 917,317 +0.02(+0.56%)
Jun 30, 2009 3.192 3.203 3.121 3.174 867,264 +0.01(+0.28%)
Jun 29, 2009 3.150 3.174 3.138 3.165 1,099,417 +0.01(+0.28%)
Jun 26, 2009 3.118 3.162 3.115 3.156 349,129 +0.03(+1.04%)
Jun 25, 2009 3.085 3.138 3.085 3.124 848,272 +0.03(+1.05%)
Jun 24, 2009 3.058 3.126 3.052 3.091 638,401 +0.06(+1.85%)
Jun 23, 2009 3.029 3.061 2.961 3.035 860,502 -0.01(-0.20%)
Jun 22, 2009 3.115 3.115 3.023 3.041 1,000,848 -0.11(-3.57%)
Jun 19, 2009 3.168 3.182 3.121 3.153 615,612 +0.01(+0.22%)
Jun 18, 2009 3.114 3.161 3.096 3.146 1,302,587 +0.03(+0.94%)
Jun 17, 2009 3.146 3.170 3.088 3.117 841,921 -0.05(-1.57%)
Jun 16, 2009 3.225 3.225 3.164 3.167 1,067,604 -0.06(-1.91%)
Jun 15, 2009 3.217 3.237 3.158 3.228 800,250 -0.04(-1.17%)
Jun 12, 2009 3.208 3.269 3.202 3.267 556,868 +0.05(+1.46%)
Jun 11, 2009 3.179 3.246 3.176 3.220 721,260 +0.03(+0.83%)
Jun 10, 2009 3.225 3.225 3.164 3.193 790,735 +0.01(+0.18%)
Jun 09, 2009 3.143 3.187 3.126 3.187 877,440 +0.06(+2.07%)
Jun 08, 2009 3.096 3.152 3.085 3.123 1,161,535 -0.06(-1.75%)
Jun 05, 2009 3.225 3.243 3.167 3.179 1,032,345 -0.01(-0.37%)
Jun 04, 2009 3.135 3.202 3.088 3.190 1,307,181 +0.05(+1.49%)
Jun 03, 2009 3.132 3.143 3.102 3.143 1,095,729 -0.04(-1.11%)
Jun 02, 2009 3.123 3.182 3.108 3.179 1,187,744 +0.05(+1.59%)
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.