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

18.55 +0.02 (+0.08%)
Streaming Delayed Price Updated: 10:05 AM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 7.350 7.382 7.233 7.244 346,421 -0.10(-1.38%)
Feb 26, 2016 7.286 7.356 7.270 7.345 334,944 +0.10(+1.32%)
Feb 25, 2016 7.222 7.270 7.190 7.249 161,362 +0.06(+0.82%)
Feb 24, 2016 7.084 7.222 7.020 7.190 297,564 +0.03(+0.45%)
Feb 23, 2016 7.201 7.222 7.132 7.158 341,520 -0.07(-0.96%)
Feb 22, 2016 7.164 7.260 7.153 7.228 422,445 +0.12(+1.65%)
Feb 19, 2016 7.084 7.164 7.052 7.110 272,702 -0.01(-0.15%)
Feb 18, 2016 7.153 7.196 7.110 7.121 477,690 -0.01(-0.21%)
Feb 17, 2016 7.035 7.146 6.998 7.136 341,753 +0.16(+2.35%)
Feb 16, 2016 6.998 7.014 6.929 6.972 328,871 +0.07(+1.00%)
Feb 12, 2016 6.771 6.903 6.903 6.903 487,182 +0.10(+1.40%)
Feb 11, 2016 6.824 6.845 6.665 6.808 617,753 -0.10(-1.38%)
Feb 10, 2016 6.935 7.006 6.903 6.903 245,341 -0.02(-0.23%)
Feb 09, 2016 6.914 6.988 6.876 6.919 483,941 -0.13(-1.88%)
Feb 08, 2016 7.115 7.115 6.929 7.051 387,741 -0.16(-2.20%)
Feb 05, 2016 7.326 7.326 7.189 7.210 259,030 -0.14(-1.94%)
Feb 04, 2016 7.337 7.418 7.310 7.353 359,391 -0.04(-0.50%)
Feb 03, 2016 7.390 7.421 7.284 7.390 280,883 +0.03(+0.36%)
Feb 02, 2016 7.379 7.405 7.321 7.363 332,805 -0.13(-1.69%)
Feb 01, 2016 7.448 7.490 7.390 7.490 298,661 +0.02(+0.21%)
Jan 29, 2016 7.347 7.474 7.337 7.474 443,150 +0.19(+2.54%)
Jan 28, 2016 7.210 7.353 7.199 7.289 406,032 +0.11(+1.55%)
Jan 27, 2016 7.178 7.289 7.146 7.178 488,987 -0.05(-0.66%)
Jan 26, 2016 7.146 7.273 7.146 7.226 500,218 +0.08(+1.11%)
Jan 25, 2016 7.300 7.300 7.120 7.146 546,441 -0.16(-2.24%)
Jan 22, 2016 7.136 7.316 7.133 7.310 495,664 +0.25(+3.60%)
Jan 21, 2016 6.866 7.104 6.866 7.056 664,615 +0.19(+2.69%)
Jan 20, 2016 6.882 6.998 6.681 6.871 881,400 -0.16(-2.24%)
Jan 19, 2016 7.228 7.228 7.013 7.029 646,897 -0.10(-1.40%)
Jan 15, 2016 7.223 7.128 7.128 7.128 928,728 -0.28(-3.82%)
Jan 14, 2016 7.422 7.538 7.291 7.412 673,054 -0.01(-0.14%)
Jan 13, 2016 7.679 7.707 7.380 7.422 537,342 -0.20(-2.68%)
Jan 12, 2016 7.637 7.679 7.564 7.627 301,681 +0.04(+0.48%)
Jan 11, 2016 7.721 7.721 7.511 7.590 529,466 -0.11(-1.43%)
Jan 08, 2016 7.795 7.821 7.700 7.700 538,203 -0.07(-0.88%)
Jan 07, 2016 7.868 7.884 7.749 7.769 496,226 -0.18(-2.25%)
Jan 06, 2016 7.963 8.031 7.921 7.947 424,852 -0.09(-1.11%)
Jan 05, 2016 8.036 8.057 7.999 8.036 340,722 +0.00(+0.00%)
Jan 04, 2016 8.000 8.052 7.874 8.036 617,487 -0.11(-1.35%)
Dec 31, 2015 8.147 8.147 8.147 8.147 320,625 -0.04(-0.45%)
Dec 30, 2015 8.199 8.241 8.178 8.183 377,372 -0.01(-0.06%)
Dec 29, 2015 8.136 8.215 8.115 8.189 459,641 +0.05(+0.58%)
Dec 28, 2015 8.162 8.189 8.110 8.141 505,245 -0.08(-0.96%)
Dec 24, 2015 8.173 8.220 8.220 8.220 190,889 +0.07(+0.90%)
Dec 23, 2015 8.131 8.157 8.105 8.147 483,127 +0.08(+1.04%)
Dec 22, 2015 8.073 8.099 8.021 8.063 470,399 +0.00(+0.00%)
Dec 21, 2015 8.126 8.126 8.021 8.063 353,633 -0.04(-0.44%)
Dec 18, 2015 8.103 8.124 8.062 8.098 208,819 -0.03(-0.38%)
Dec 17, 2015 8.176 8.192 8.067 8.129 411,522 -0.03(-0.32%)
Dec 16, 2015 8.062 8.171 8.035 8.155 357,890 +0.15(+1.82%)
Dec 15, 2015 7.947 8.056 7.933 8.009 392,400 +0.06(+0.79%)
Dec 14, 2015 8.035 8.056 7.900 7.947 435,837 -0.16(-1.93%)
Dec 11, 2015 8.260 8.275 8.030 8.103 459,285 -0.23(-2.75%)
Dec 10, 2015 8.218 8.333 8.202 8.333 240,900 +0.13(+1.59%)
Dec 09, 2015 8.281 8.317 8.192 8.202 182,461 -0.08(-1.01%)
Dec 08, 2015 8.239 8.338 8.192 8.286 359,774 -0.01(-0.13%)
Dec 07, 2015 8.463 8.480 8.286 8.296 496,370 -0.20(-2.33%)
Dec 04, 2015 8.442 8.510 8.442 8.494 247,678 +0.05(+0.62%)
Dec 03, 2015 8.510 8.529 8.442 8.442 228,309 -0.08(-0.98%)
Dec 02, 2015 8.520 8.552 8.508 8.526 214,639 +0.01(+0.06%)
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.