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

18.98 -0.02 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 14.62 14.69 14.52 14.69 171,269 +0.08(+0.53%)
Mar 30, 2021 14.55 14.61 14.45 14.61 143,407 +0.06(+0.42%)
Mar 29, 2021 14.43 14.58 14.39 14.55 216,243 +0.08(+0.53%)
Mar 26, 2021 14.31 14.49 14.31 14.47 157,376 +0.18(+1.24%)
Mar 25, 2021 14.36 14.43 14.12 14.30 159,152 -0.08(-0.54%)
Mar 24, 2021 14.48 14.48 14.35 14.37 100,119 -0.03(-0.21%)
Mar 23, 2021 14.42 14.50 14.36 14.40 131,346 -0.08(-0.57%)
Mar 22, 2021 14.40 14.51 14.39 14.49 134,335 +0.12(+0.85%)
Mar 19, 2021 14.43 14.43 14.23 14.36 82,973 -0.01(-0.05%)
Mar 18, 2021 14.49 14.52 14.35 14.37 126,498 -0.18(-1.21%)
Mar 17, 2021 14.56 14.56 14.40 14.55 184,137 +0.05(+0.32%)
Mar 16, 2021 14.44 14.55 14.43 14.50 143,382 +0.07(+0.48%)
Mar 15, 2021 14.43 14.43 14.33 14.43 159,196 +0.05(+0.32%)
Mar 12, 2021 14.30 14.39 14.24 14.39 139,813 +0.08(+0.59%)
Mar 11, 2021 14.27 14.38 14.24 14.30 272,255 +0.13(+0.92%)
Mar 10, 2021 14.21 14.24 14.16 14.17 109,768 +0.07(+0.49%)
Mar 09, 2021 14.06 14.19 14.06 14.10 127,313 +0.20(+1.43%)
Mar 08, 2021 13.96 14.09 13.91 13.91 141,596 -0.05(-0.33%)
Mar 05, 2021 14.00 14.07 13.61 13.95 295,175 +0.08(+0.61%)
Mar 04, 2021 14.09 14.12 13.71 13.87 258,196 -0.23(-1.63%)
Mar 03, 2021 14.33 14.33 14.03 14.10 194,913 -0.20(-1.39%)
Mar 02, 2021 14.23 14.31 14.14 14.30 278,693 +0.08(+0.54%)
Mar 01, 2021 14.01 14.29 14.01 14.22 233,371 +0.31(+2.20%)
Feb 26, 2021 14.03 14.03 13.75 13.91 188,159 -0.03(-0.22%)
Feb 25, 2021 14.17 14.23 13.89 13.94 234,470 -0.28(-1.94%)
Feb 24, 2021 14.07 14.23 14.00 14.22 168,040 +0.15(+1.09%)
Feb 23, 2021 14.10 14.10 13.85 14.07 152,725 -0.04(-0.27%)
Feb 22, 2021 14.12 14.17 14.05 14.10 212,279 -0.08(-0.59%)
Feb 19, 2021 14.17 14.29 14.17 14.19 128,967 +0.03(+0.22%)
Feb 18, 2021 14.23 14.24 14.06 14.16 156,520 -0.10(-0.68%)
Feb 17, 2021 14.27 14.29 14.14 14.26 163,823 +0.01(+0.05%)
Feb 16, 2021 14.23 14.32 14.16 14.25 261,201 +0.11(+0.75%)
Feb 12, 2021 14.04 14.16 14.04 14.14 147,418 +0.05(+0.38%)
Feb 11, 2021 14.12 14.12 14.00 14.09 208,363 +0.04(+0.27%)
Feb 10, 2021 14.01 14.12 13.98 14.05 207,034 +0.05(+0.33%)
Feb 09, 2021 13.90 14.03 13.89 14.00 176,488 +0.09(+0.66%)
Feb 08, 2021 13.91 13.99 13.86 13.91 203,804 +0.07(+0.49%)
Feb 05, 2021 13.87 13.93 13.79 13.84 296,676 -0.05(-0.38%)
Feb 04, 2021 13.87 13.91 13.83 13.90 125,207 +0.02(+0.17%)
Feb 03, 2021 13.78 13.87 13.67 13.87 215,325 +0.20(+1.45%)
Feb 02, 2021 13.55 13.96 13.55 13.68 255,342 +0.14(+1.07%)
Feb 01, 2021 13.40 13.54 13.34 13.53 263,934 +0.22(+1.66%)
Jan 29, 2021 13.44 13.47 13.07 13.31 411,247 -0.21(-1.58%)
Jan 28, 2021 13.53 13.61 13.48 13.52 201,203 +0.08(+0.62%)
Jan 27, 2021 13.76 13.78 13.36 13.44 263,488 -0.34(-2.48%)
Jan 26, 2021 13.81 13.84 13.72 13.78 182,466 -0.02(-0.17%)
Jan 25, 2021 13.87 13.94 13.62 13.81 219,022 +0.01(+0.06%)
Jan 22, 2021 13.86 13.86 13.75 13.80 281,303 -0.07(-0.49%)
Jan 21, 2021 13.93 13.96 13.76 13.87 189,116 +0.03(+0.18%)
Jan 20, 2021 13.81 13.88 13.80 13.84 322,740 +0.12(+0.88%)
Jan 19, 2021 13.70 13.76 13.66 13.72 127,374 +0.03(+0.22%)
Jan 15, 2021 13.70 13.71 13.58 13.69 112,048 -0.06(-0.44%)
Jan 14, 2021 13.73 13.82 13.73 13.75 139,923 +0.01(+0.06%)
Jan 13, 2021 13.75 13.79 13.66 13.74 172,733 +0.05(+0.33%)
Jan 12, 2021 13.65 13.75 13.64 13.70 210,575 +0.00(+0.00%)
Jan 11, 2021 13.62 13.75 13.53 13.70 205,258 -0.05(-0.39%)
Jan 08, 2021 13.79 13.80 13.70 13.75 252,506 +0.02(+0.17%)
Jan 07, 2021 13.58 13.76 13.56 13.73 192,314 +0.17(+1.28%)
Jan 06, 2021 13.38 13.65 13.36 13.55 508,313 +0.08(+0.62%)
Jan 05, 2021 13.43 13.61 13.34 13.47 453,137 -0.05(-0.39%)
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.