Skip to main content

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

18.55 +0.10 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 6.585 6.585 6.495 6.521 422,677 -0.04(-0.54%)
Jul 28, 2005 6.524 6.572 6.482 6.556 634,171 +0.03(+0.49%)
Jul 27, 2005 6.460 6.533 6.447 6.524 535,910 +0.06(+0.89%)
Jul 26, 2005 6.431 6.476 6.418 6.466 674,411 +0.02(+0.35%)
Jul 25, 2005 6.453 6.469 6.421 6.444 583,013 -0.02(-0.25%)
Jul 22, 2005 6.431 6.460 6.421 6.460 514,387 +0.03(+0.40%)
Jul 21, 2005 6.424 6.440 6.399 6.434 524,993 +0.02(+0.30%)
Jul 20, 2005 6.415 6.418 6.386 6.415 471,027 -0.04(-0.65%)
Jul 19, 2005 6.424 6.460 6.421 6.456 720,266 +0.02(+0.35%)
Jul 18, 2005 6.453 6.456 6.412 6.434 576,151 -0.02(-0.35%)
Jul 15, 2005 6.421 6.460 6.412 6.456 502,533 +0.04(+0.55%)
Jul 14, 2005 6.412 6.434 6.399 6.421 924,274 +0.01(+0.20%)
Jul 13, 2005 6.412 6.412 6.392 6.408 516,882 +0.00(+0.00%)
Jul 12, 2005 6.392 6.412 6.376 6.408 617,950 +0.01(+0.17%)
Jul 11, 2005 6.389 6.424 6.389 6.397 475,706 -0.01(-0.22%)
Jul 08, 2005 6.415 6.444 6.402 6.412 557,746 +0.02(+0.25%)
Jul 07, 2005 6.367 6.412 6.331 6.395 519,690 -0.00(-0.05%)
Jul 06, 2005 6.383 6.399 6.347 6.399 489,432 +0.02(+0.25%)
Jul 05, 2005 6.357 6.386 6.319 6.383 594,867 +0.04(+0.61%)
Jul 01, 2005 6.283 6.357 6.283 6.344 677,531 +0.04(+0.61%)
Jun 30, 2005 6.293 6.328 6.264 6.306 640,722 +0.05(+0.87%)
Jun 29, 2005 6.860 6.860 6.219 6.251 560,554 +0.02(+0.26%)
Jun 28, 2005 6.133 6.235 6.133 6.235 506,588 +0.12(+1.89%)
Jun 27, 2005 6.184 6.184 6.117 6.120 882,163 -0.06(-1.04%)
Jun 24, 2005 6.226 6.245 6.149 6.184 703,422 -0.04(-0.62%)
Jun 23, 2005 6.251 6.264 6.190 6.222 629,492 -0.03(-0.41%)
Jun 22, 2005 6.280 6.280 6.232 6.248 828,197 -0.03(-0.41%)
Jun 21, 2005 6.293 6.341 6.239 6.274 991,029 -0.07(-1.16%)
Jun 20, 2005 6.347 6.367 6.328 6.347 680,962 +0.00(+0.00%)
Jun 17, 2005 6.360 6.376 6.338 6.347 768,929 -0.01(-0.10%)
Jun 16, 2005 6.363 6.363 6.328 6.354 702,174 +0.00(+0.00%)
Jun 15, 2005 6.386 6.405 6.335 6.354 559,618 -0.03(-0.45%)
Jun 14, 2005 6.383 6.392 6.363 6.383 820,399 +0.00(+0.00%)
Jun 13, 2005 6.392 6.399 6.344 6.383 584,885 -0.02(-0.25%)
Jun 10, 2005 6.379 6.402 6.347 6.399 531,855 +0.02(+0.30%)
Jun 09, 2005 6.335 6.379 6.325 6.379 504,405 +0.02(+0.25%)
Jun 08, 2005 6.344 6.395 6.341 6.363 505,652 +0.03(+0.40%)
Jun 07, 2005 6.309 6.357 6.309 6.338 561,801 +0.03(+0.46%)
Jun 06, 2005 6.312 6.312 6.274 6.309 392,730 -0.00(-0.05%)
Jun 03, 2005 6.357 6.376 6.270 6.312 495,046 -0.04(-0.71%)
Jun 02, 2005 6.386 6.392 6.319 6.357 665,053 -0.02(-0.35%)
Jun 01, 2005 6.373 6.424 6.344 6.379 884,346 +0.02(+0.25%)
May 31, 2005 6.354 6.379 6.325 6.363 654,759 +0.04(+0.66%)
May 27, 2005 6.293 6.322 6.271 6.322 399,593 +0.06(+0.92%)
May 26, 2005 6.245 6.267 6.216 6.264 622,941 +0.04(+0.57%)
May 25, 2005 6.267 6.270 6.174 6.229 707,789 -0.02(-0.36%)
May 24, 2005 6.357 6.370 6.245 6.251 816,655 -0.11(-1.66%)
May 23, 2005 6.347 6.379 6.338 6.357 474,770 +0.01(+0.15%)
May 20, 2005 6.331 6.357 6.286 6.347 392,730 +0.00(+0.00%)
May 19, 2005 6.293 6.363 6.274 6.347 505,652 +0.02(+0.25%)
May 18, 2005 6.280 6.367 6.274 6.331 636,043 +0.05(+0.87%)
May 17, 2005 6.254 6.319 6.232 6.277 586,133 +0.04(+0.56%)
May 16, 2005 6.222 6.274 6.210 6.242 632,300 +0.03(+0.52%)
May 13, 2005 6.274 6.286 6.174 6.210 459,485 -0.09(-1.37%)
May 12, 2005 6.325 6.347 6.264 6.296 513,451 -0.08(-1.21%)
May 11, 2005 6.299 6.373 6.293 6.373 547,452 +0.05(+0.81%)
May 10, 2005 6.383 6.392 6.306 6.322 615,455 -0.07(-1.15%)
May 09, 2005 6.367 6.395 6.335 6.395 461,357 +0.01(+0.20%)
May 06, 2005 6.402 6.408 6.354 6.383 464,788 +0.01(+0.10%)
May 05, 2005 6.370 6.408 6.357 6.376 566,480 +0.01(+0.10%)
May 04, 2005 6.335 6.402 6.335 6.370 536,534 +0.03(+0.51%)
May 03, 2005 6.331 6.360 6.315 6.338 578,958 -0.01(-0.15%)
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.