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

18.45 -0.05 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 9.132 9.232 9.120 9.149 463,733 +0.05(+0.53%)
Apr 27, 2007 9.074 9.120 9.045 9.100 326,193 +0.03(+0.28%)
Apr 26, 2007 9.045 9.078 9.023 9.074 399,610 +0.03(+0.29%)
Apr 25, 2007 8.994 9.068 8.994 9.048 427,180 +0.07(+0.79%)
Apr 24, 2007 8.981 9.032 8.961 8.977 467,451 -0.02(-0.22%)
Apr 23, 2007 9.042 9.103 8.961 8.997 442,978 -0.09(-0.99%)
Apr 20, 2007 9.007 9.196 9.003 9.087 589,502 +0.11(+1.19%)
Apr 19, 2007 8.971 9.003 8.881 8.981 450,723 -0.05(-0.54%)
Apr 18, 2007 8.977 9.055 8.958 9.029 435,234 +0.05(+0.54%)
Apr 17, 2007 8.936 9.003 8.936 8.981 450,103 +0.03(+0.32%)
Apr 16, 2007 8.823 8.994 8.808 8.952 461,565 +0.22(+2.51%)
Apr 13, 2007 8.645 8.768 8.645 8.732 440,810 +0.06(+0.71%)
Apr 12, 2007 8.603 8.671 8.587 8.671 385,980 +0.05(+0.60%)
Apr 11, 2007 8.703 8.722 8.606 8.619 502,455 -0.10(-1.11%)
Apr 10, 2007 8.745 8.745 8.671 8.716 328,361 -0.01(-0.07%)
Apr 09, 2007 8.703 8.722 8.684 8.722 355,622 +0.07(+0.86%)
Apr 05, 2007 8.584 8.648 8.580 8.648 270,743 +0.05(+0.60%)
Apr 04, 2007 8.555 8.619 8.555 8.597 305,748 +0.02(+0.23%)
Apr 03, 2007 8.490 8.597 8.490 8.577 323,405 +0.11(+1.26%)
Apr 02, 2007 8.348 8.474 8.332 8.471 328,052 +0.06(+0.73%)
Mar 30, 2007 8.474 8.490 8.364 8.409 384,431 +0.00(+0.04%)
Mar 29, 2007 8.335 8.406 8.314 8.406 263,309 +0.10(+1.17%)
Mar 28, 2007 8.387 8.390 8.287 8.309 487,276 -0.05(-0.54%)
Mar 27, 2007 8.364 8.380 8.317 8.354 346,019 -0.03(-0.38%)
Mar 26, 2007 8.435 8.622 8.338 8.387 509,890 -0.05(-0.61%)
Mar 23, 2007 8.425 8.500 8.425 8.438 485,417 -0.02(-0.27%)
Mar 22, 2007 8.393 8.500 8.380 8.461 533,742 +0.07(+0.81%)
Mar 21, 2007 8.287 8.393 8.283 8.393 520,422 +0.06(+0.70%)
Mar 20, 2007 8.199 8.335 8.199 8.335 383,501 +0.11(+1.29%)
Mar 19, 2007 8.193 8.232 8.187 8.229 355,002 +0.08(+0.95%)
Mar 16, 2007 8.103 8.158 8.074 8.151 311,324 +0.04(+0.44%)
Mar 15, 2007 8.083 8.161 8.061 8.116 310,085 +0.03(+0.40%)
Mar 14, 2007 7.977 8.099 7.974 8.083 467,451 +0.05(+0.64%)
Mar 13, 2007 8.183 8.167 7.977 8.032 405,495 -0.15(-1.85%)
Mar 12, 2007 8.086 8.196 8.070 8.183 374,518 +0.07(+0.88%)
Mar 09, 2007 7.977 8.125 7.974 8.112 425,941 +0.11(+1.37%)
Mar 08, 2007 7.902 8.025 7.902 8.003 426,250 +0.13(+1.64%)
Mar 07, 2007 7.835 7.912 7.832 7.873 383,192 +0.01(+0.16%)
Mar 06, 2007 7.764 7.886 7.764 7.861 672,212 +0.09(+1.16%)
Mar 05, 2007 7.844 7.954 7.764 7.770 622,338 -0.20(-2.51%)
Mar 02, 2007 7.957 8.057 7.948 7.970 403,947 -0.11(-1.32%)
Mar 01, 2007 8.003 8.090 7.793 8.077 982,932 +0.01(+0.08%)
Feb 28, 2007 7.964 8.093 7.896 8.070 828,029 +0.11(+1.34%)
Feb 27, 2007 8.296 8.296 7.715 7.964 1,394,298 -0.34(-4.08%)
Feb 26, 2007 8.238 8.361 8.238 8.303 568,437 +0.05(+0.63%)
Feb 23, 2007 8.151 8.251 8.109 8.251 714,651 +0.10(+1.23%)
Feb 22, 2007 8.099 8.199 8.077 8.151 1,352,479 +0.03(+0.36%)
Feb 21, 2007 8.141 8.170 8.054 8.122 1,317,164 -0.03(-0.36%)
Feb 20, 2007 8.170 8.216 8.145 8.151 997,786 -0.08(-0.94%)
Feb 16, 2007 8.209 8.235 8.180 8.229 852,501 -0.05(-0.55%)
Feb 15, 2007 8.232 8.306 8.232 8.274 746,868 +0.04(+0.51%)
Feb 14, 2007 8.203 8.309 8.203 8.232 752,177 +0.03(+0.35%)
Feb 13, 2007 8.161 8.248 8.158 8.203 690,179 +0.04(+0.51%)
Feb 12, 2007 8.303 8.329 8.128 8.161 639,020 -0.11(-1.37%)
Feb 09, 2007 8.309 8.342 8.235 8.274 633,800 -0.05(-0.62%)
Feb 08, 2007 8.329 8.361 8.303 8.325 532,503 +0.00(+0.04%)
Feb 07, 2007 8.322 8.380 8.287 8.322 723,635 -0.01(-0.08%)
Feb 06, 2007 8.335 8.393 8.296 8.329 888,435 -0.02(-0.23%)
Feb 05, 2007 8.358 8.367 8.306 8.348 534,052 +0.00(+0.00%)
Feb 02, 2007 8.332 8.374 8.316 8.348 525,069 +0.05(+0.54%)
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.