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

19.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 18.38 18.38 18.31 18.38 111,565 +0.05(+0.26%)
Dec 30, 2021 18.28 18.35 18.26 18.34 88,056 +0.02(+0.09%)
Dec 29, 2021 18.15 18.34 18.14 18.32 119,251 +0.19(+1.03%)
Dec 28, 2021 18.12 18.19 18.10 18.13 78,863 +0.05(+0.27%)
Dec 27, 2021 17.96 18.14 17.96 18.09 139,465 +0.19(+1.04%)
Dec 23, 2021 17.79 17.96 17.79 17.90 138,107 +0.19(+1.10%)
Dec 22, 2021 17.56 17.78 17.55 17.71 115,652 +0.15(+0.83%)
Dec 21, 2021 17.29 17.58 17.27 17.56 190,721 +0.30(+1.72%)
Dec 20, 2021 17.37 17.39 17.10 17.26 220,509 -0.28(-1.60%)
Dec 17, 2021 17.69 17.70 17.41 17.54 221,191 -0.21(-1.18%)
Dec 16, 2021 17.87 17.91 17.72 17.75 113,738 -0.04(-0.23%)
Dec 15, 2021 17.70 17.83 17.65 17.79 192,135 +0.09(+0.50%)
Dec 14, 2021 17.70 17.82 17.41 17.70 106,273 -0.16(-0.90%)
Dec 13, 2021 17.87 17.95 17.83 17.87 112,863 -0.07(-0.40%)
Dec 10, 2021 18.03 18.03 17.87 17.94 86,642 -0.05(-0.27%)
Dec 09, 2021 18.04 18.11 17.97 17.99 215,706 -0.02(-0.13%)
Dec 08, 2021 17.82 18.01 17.72 18.01 162,696 +0.31(+1.77%)
Dec 07, 2021 17.73 17.82 17.58 17.70 202,279 +0.27(+1.57%)
Dec 06, 2021 17.23 17.46 17.13 17.42 116,056 +0.19(+1.12%)
Dec 03, 2021 17.42 17.51 17.10 17.23 137,668 -0.19(-1.11%)
Dec 02, 2021 17.25 17.49 17.18 17.42 121,538 +0.14(+0.79%)
Dec 01, 2021 17.62 17.70 17.26 17.29 388,764 -0.16(-0.92%)
Nov 30, 2021 17.74 17.74 17.43 17.45 168,007 -0.30(-1.68%)
Nov 29, 2021 17.59 17.78 17.58 17.74 166,480 +0.24(+1.38%)
Nov 26, 2021 17.74 17.74 17.47 17.50 133,616 -0.47(-2.60%)
Nov 24, 2021 17.98 17.99 17.81 17.97 80,631 -0.04(-0.22%)
Nov 23, 2021 17.98 18.10 17.81 18.01 100,827 -0.02(-0.09%)
Nov 22, 2021 18.16 18.23 18.01 18.03 92,678 -0.07(-0.40%)
Nov 19, 2021 18.14 18.18 18.04 18.10 100,431 -0.04(-0.22%)
Nov 18, 2021 18.14 18.27 18.13 18.14 116,960 +0.03(+0.18%)
Nov 17, 2021 18.22 18.22 18.07 18.11 121,938 -0.13(-0.70%)
Nov 16, 2021 18.19 18.25 18.14 18.23 131,309 +0.07(+0.40%)
Nov 15, 2021 18.14 18.22 18.13 18.16 119,321 +0.03(+0.18%)
Nov 12, 2021 18.15 18.15 18.04 18.13 82,423 +0.06(+0.35%)
Nov 11, 2021 18.07 18.10 18.00 18.07 133,904 +0.02(+0.13%)
Nov 10, 2021 18.08 18.04 177,828 -0.04(-0.22%)
Nov 09, 2021 18.01 18.18 17.86 18.08 137,990 -0.07(-0.40%)
Nov 08, 2021 18.17 18.19 18.03 18.15 125,890 +0.10(+0.53%)
Nov 05, 2021 18.08 18.12 17.99 18.06 135,539 +0.07(+0.40%)
Nov 04, 2021 17.99 18.09 17.96 17.99 191,880 +0.02(+0.13%)
Nov 03, 2021 17.92 17.96 17.87 17.96 164,768 +0.11(+0.63%)
Nov 02, 2021 17.82 17.88 17.81 17.85 104,236 +0.02(+0.13%)
Nov 01, 2021 17.85 17.88 17.81 17.83 136,464 +0.08(+0.45%)
Oct 29, 2021 17.73 17.75 17.64 17.75 141,753 +0.04(+0.23%)
Oct 28, 2021 17.63 17.71 17.63 17.71 201,049 +0.10(+0.54%)
Oct 27, 2021 17.70 17.72 17.60 17.61 96,683 -0.05(-0.27%)
Oct 26, 2021 17.71 17.66 129,801 +0.06(+0.32%)
Oct 25, 2021 17.63 17.63 17.56 17.60 83,660 -0.02(-0.14%)
Oct 22, 2021 17.61 17.67 17.50 17.63 82,378 +0.07(+0.41%)
Oct 21, 2021 17.59 17.59 17.47 17.55 108,452 -0.01(-0.05%)
Oct 20, 2021 17.55 17.56 17.48 17.56 128,212 +0.08(+0.45%)
Oct 19, 2021 17.43 17.48 17.40 17.48 141,642 +0.14(+0.83%)
Oct 18, 2021 17.33 17.43 17.28 17.34 200,769 -0.06(-0.32%)
Oct 15, 2021 17.34 17.40 17.26 17.40 106,888 +0.17(+0.97%)
Oct 14, 2021 17.24 17.24 17.13 17.23 139,298 +0.18(+1.07%)
Oct 13, 2021 16.94 17.05 16.86 17.05 100,049 +0.16(+0.94%)
Oct 12, 2021 17.01 17.01 16.85 16.89 111,480 -0.05(-0.28%)
Oct 11, 2021 16.96 17.05 16.87 16.93 206,761 +0.01(+0.05%)
Oct 08, 2021 17.00 17.03 16.91 16.93 149,139 +0.02(+0.09%)
Oct 07, 2021 16.82 17.05 16.82 16.91 151,053 +0.17(+1.00%)
Oct 06, 2021 16.63 16.80 16.53 16.74 155,978 -0.04(-0.24%)
Oct 05, 2021 16.62 16.92 16.62 16.78 186,039 +0.17(+1.00%)
Oct 04, 2021 16.90 16.93 16.55 16.62 300,491 -0.29(-1.69%)
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.