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

18.98 -0.02 (-0.11%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 4.229 4.262 4.207 4.229 4,388 +0.01(+0.31%)
Aug 30, 2010 4.279 4.279 4.216 4.217 535,293 -0.05(-1.15%)
Aug 27, 2010 4.266 4.269 4.177 4.266 386,547 +0.05(+1.25%)
Aug 26, 2010 4.249 4.259 4.190 4.213 660,527 -0.02(-0.47%)
Aug 25, 2010 4.213 4.236 4.180 4.233 661,420 +0.00(+0.08%)
Aug 24, 2010 4.190 4.279 4.177 4.229 943,925 -0.04(-0.93%)
Aug 23, 2010 4.329 4.335 4.269 4.269 541,727 -0.04(-0.84%)
Aug 20, 2010 4.319 4.319 4.273 4.305 486,870 -0.02(-0.36%)
Aug 19, 2010 4.396 4.403 4.292 4.321 623,700 -0.08(-1.86%)
Aug 18, 2010 4.373 4.413 4.334 4.403 720,503 +0.05(+1.13%)
Aug 17, 2010 4.318 4.371 4.315 4.354 539,790 +0.07(+1.61%)
Aug 16, 2010 4.268 4.305 4.259 4.285 387,097 +0.01(+0.31%)
Aug 13, 2010 4.272 4.298 4.262 4.272 504,068 +0.02(+0.39%)
Aug 12, 2010 4.265 4.285 4.242 4.255 701,262 -0.04(-0.99%)
Aug 11, 2010 4.373 4.373 4.295 4.298 731,768 -0.13(-3.03%)
Aug 10, 2010 4.455 4.455 4.396 4.432 426,424 -0.04(-0.81%)
Aug 09, 2010 4.455 4.485 4.445 4.468 482,088 +0.02(+0.52%)
Aug 06, 2010 4.446 4.459 4.392 4.446 696,979 +0.02(+0.52%)
Aug 05, 2010 4.409 4.459 4.400 4.423 510,120 -0.01(-0.30%)
Aug 04, 2010 4.400 4.452 4.386 4.436 657,003 +0.04(+0.82%)
Aug 03, 2010 4.377 4.403 4.350 4.400 404,395 +0.02(+0.37%)
Aug 02, 2010 4.354 4.409 4.350 4.383 889,250 +0.06(+1.44%)
Jul 30, 2010 4.321 4.327 4.229 4.321 646,748 +0.05(+1.07%)
Jul 29, 2010 4.308 4.324 4.236 4.275 641,071 -0.01(-0.23%)
Jul 28, 2010 4.291 4.321 4.275 4.285 381,478 -0.03(-0.76%)
Jul 27, 2010 4.288 4.327 4.288 4.318 575,646 +0.04(+0.84%)
Jul 26, 2010 4.236 4.282 4.229 4.282 540,769 +0.04(+1.01%)
Jul 23, 2010 4.196 4.239 4.180 4.239 620,479 +0.04(+1.02%)
Jul 22, 2010 4.157 4.206 4.157 4.196 553,873 +0.09(+2.15%)
Jul 21, 2010 4.157 4.160 4.082 4.108 716,650 -0.03(-0.61%)
Jul 20, 2010 4.065 4.140 4.058 4.133 591,573 +0.03(+0.63%)
Jul 19, 2010 4.101 4.120 4.058 4.107 591,278 +0.04(+0.96%)
Jul 16, 2010 4.068 4.149 4.042 4.068 860,720 -0.08(-1.96%)
Jul 15, 2010 4.162 4.162 4.104 4.149 562,746 -0.01(-0.36%)
Jul 14, 2010 4.159 4.175 4.127 4.164 537,558 +0.00(+0.05%)
Jul 13, 2010 4.120 4.182 4.120 4.162 624,570 +0.08(+1.91%)
Jul 12, 2010 4.088 4.107 4.067 4.084 413,412 -0.01(-0.32%)
Jul 09, 2010 4.097 4.097 4.023 4.097 413,203 +0.06(+1.45%)
Jul 08, 2010 4.013 4.039 3.974 4.039 584,814 +0.06(+1.47%)
Jul 07, 2010 3.870 3.983 3.853 3.980 452,160 +0.12(+3.12%)
Jul 06, 2010 3.827 3.896 3.815 3.860 869,493 +0.08(+2.24%)
Jul 02, 2010 3.775 3.837 3.730 3.775 985,858 -0.03(-0.85%)
Jul 01, 2010 3.886 3.898 3.788 3.808 649,728 -0.07(-1.84%)
Jun 30, 2010 3.915 3.948 3.870 3.879 602,247 -0.03(-0.67%)
Jun 29, 2010 3.987 3.987 3.870 3.905 978,109 -0.13(-3.22%)
Jun 25, 2010 4.036 4.065 4.000 4.036 424,686 +0.02(+0.49%)
Jun 24, 2010 4.036 4.071 4.006 4.016 524,835 -0.04(-0.88%)
Jun 23, 2010 4.062 4.101 4.003 4.052 600,128 +0.01(+0.32%)
Jun 22, 2010 4.110 4.133 4.039 4.039 577,369 -0.08(-1.90%)
Jun 21, 2010 4.253 4.253 4.094 4.117 897,548 -0.05(-1.30%)
Jun 18, 2010 4.171 4.207 4.154 4.171 527,568 +0.01(+0.31%)
Jun 17, 2010 4.187 4.197 4.120 4.158 717,393 -0.03(-0.62%)
Jun 16, 2010 4.168 4.220 4.155 4.184 601,157 +0.00(+0.05%)
Jun 15, 2010 4.100 4.190 4.100 4.182 616,743 +0.09(+2.23%)
Jun 14, 2010 4.103 4.158 4.087 4.090 501,353 +0.04(+1.04%)
Jun 11, 2010 3.984 4.055 3.981 4.049 401,521 +0.04(+0.97%)
Jun 10, 2010 3.968 4.016 3.955 4.010 501,241 +0.12(+3.07%)
Jun 09, 2010 3.903 3.980 3.874 3.890 394,543 +0.00(+0.00%)
Jun 08, 2010 3.865 3.903 3.829 3.890 889,244 +0.03(+0.75%)
Jun 07, 2010 3.952 3.978 3.855 3.862 615,534 -0.07(-1.80%)
Jun 04, 2010 3.932 4.024 3.916 3.932 476,969 -0.13(-3.10%)
Jun 03, 2010 4.055 4.090 4.039 4.058 571,314 +0.02(+0.40%)
Jun 02, 2010 3.990 4.055 3.973 4.042 465,069 +0.06(+1.46%)
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.