ETG - Eaton Vance Tax-Advantaged Global Dividend Income Fund

NYSE - Nasdaq Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 Jul. 201916.4616.4816.4416.4516.4518,383
18 Jul. 201916.4316.4516.3716.4116.41188,700
17 Jul. 201916.4816.4816.3316.4116.41243,400
16 Jul. 201916.5316.5716.4516.4816.48184,500
15 Jul. 201916.5116.5516.4216.5316.53198,400
12 Jul. 201916.4716.4816.3916.4816.48144,800
11 Jul. 201916.4716.4716.3616.4416.44162,200
10 Jul. 201916.4516.4716.2916.4216.42232,400
09 Jul. 201916.3116.3316.2816.3116.31132,900
08 Jul. 201916.3416.3916.2216.3316.33233,400
05 Jul. 201916.3716.4716.1716.4416.44222,000
03 Jul. 201916.3816.4316.3516.4316.43141,100
02 Jul. 201916.2216.3316.2116.3016.30433,200
01 Jul. 201916.2916.3116.1116.2616.26336,600
28 Jun. 201916.0216.1016.0216.0516.05215,800
27 Jun. 201915.9615.9815.8815.9415.94129,600
26 Jun. 201915.9015.9315.8015.8615.86165,500
25 Jun. 201916.0016.0115.8215.8515.85150,800
24 Jun. 201916.0616.1115.9515.9815.98214,200
21 Jun. 201916.0216.0515.9716.0016.00193,100
20 Jun. 201916.0716.0715.8715.9915.99355,900
20 Jun. 20190.103 Dividend
19 Jun. 201915.8415.9415.8215.8815.78262,700
18 Jun. 201915.7115.8315.6415.7315.63148,100
17 Jun. 201915.5915.6815.5715.5915.4978,100
14 Jun. 201915.6915.7215.5315.5815.48150,500
13 Jun. 201915.7515.7615.6315.6615.5682,300
12 Jun. 201915.6915.7515.6215.6515.5592,100
11 Jun. 201915.7215.7215.5815.6615.56179,400
10 Jun. 201915.5015.6315.5015.5915.49139,200
07 Jun. 201915.3215.4715.3215.4115.31115,500
06 Jun. 201915.1815.2915.1215.2615.16116,700
05 Jun. 201915.1115.1815.0915.1615.06100,800
04 Jun. 201914.8915.0414.8715.0314.93120,000
03 Jun. 201914.8514.9114.7514.7614.66180,800
31 May 201914.8914.9614.8214.8414.74196,400
30 May 201914.9915.0814.9415.0014.90102,300
29 May 201915.1215.1214.9014.9414.84210,100
28 May 201915.2315.3215.1015.1315.03104,800
24 May 201915.3515.3515.1115.2015.10167,800
23 May 201915.4315.4515.1715.2515.15226,800
23 May 20190.103 Dividend
22 May 201915.6715.6915.5715.6115.4196,200
21 May 201915.6715.6715.5815.6515.45122,100
20 May 201915.6015.6215.5015.5215.32102,800
17 May 201915.7215.7215.5815.6515.45134,300
16 May 201915.7215.8215.6715.7415.53155,900
15 May 201915.4415.6315.3515.6315.43102,600
14 May 201915.4415.5215.4115.4715.27204,500
13 May 201915.6115.6115.3215.4015.20188,800
10 May 201915.6015.7915.5215.7315.52157,800
09 May 201915.6915.7015.5115.6615.46165,600
08 May 201915.8415.9015.7815.7915.58136,400
07 May 201916.0216.0515.8315.8415.63198,100
06 May 201916.0116.1615.9516.1615.95190,000
03 May 201916.1816.2016.1016.2015.9966,400
02 May 201916.1416.1415.9516.0515.84134,400
01 May 201916.1816.2416.1216.1415.93136,700
30 Apr. 201916.1016.1416.0516.1215.91158,200
29 Apr. 201916.0616.1216.0216.0415.83155,600
26 Apr. 201916.0216.0415.9516.0315.82122,300
25 Apr. 201915.9815.9815.8515.9515.74141,000
24 Apr. 201916.0316.0715.9616.0115.80194,400
23 Apr. 201915.9916.0815.9716.0615.85187,900
22 Apr. 201916.1116.1115.9215.9715.76198,000
22 Apr. 20190.103 Dividend
18 Apr. 201916.1916.2216.1016.2115.90120,700
17 Apr. 201916.2516.2716.1116.1615.85110,300
16 Apr. 201916.1916.2416.1316.2015.89157,100
15 Apr. 201916.0916.1516.0516.1515.84129,000
12 Apr. 201916.0416.1415.9916.0715.76174,800
11 Apr. 201915.9616.0515.9315.9415.63146,300
10 Apr. 201915.9615.9915.9415.9815.6769,500
09 Apr. 201915.9415.9715.8815.9415.63118,200
08 Apr. 201915.8715.9815.8615.9815.67161,700
05 Apr. 201915.8515.9115.8415.8915.58153,600
04 Apr. 201915.8315.8815.7815.8515.54134,800
03 Apr. 201915.8715.9315.8015.8115.50129,400
02 Apr. 201915.7115.8315.6715.8315.52134,900
01 Apr. 201915.6215.7215.6215.7115.41182,500
29 Mar. 201915.6215.6215.5015.5415.24148,600
28 Mar. 201915.4815.5015.3915.5015.20123,300
27 Mar. 201915.5215.5315.3415.4415.14146,800
26 Mar. 201915.5315.6115.4215.4815.1883,100
25 Mar. 201915.5815.5815.3415.3815.08211,100
22 Mar. 201915.8615.8615.5415.6215.32223,500
21 Mar. 201915.7115.8915.6815.8815.57103,600
20 Mar. 201915.7915.7915.6315.7315.43149,500
20 Mar. 20190.103 Dividend
19 Mar. 201915.8815.9215.8015.8715.46207,900
18 Mar. 201915.6715.8215.6215.7615.36163,000
15 Mar. 201915.5815.6915.5515.6415.24155,600
14 Mar. 201915.5515.5815.5115.5815.18124,200
13 Mar. 201915.4315.5315.3615.5215.12138,100
12 Mar. 201915.3515.4615.3515.3514.96144,200
11 Mar. 201915.0915.3615.0915.3314.94169,300
08 Mar. 201915.2315.2314.9415.0714.68262,600
07 Mar. 201915.4315.4415.2115.2914.90180,400
06 Mar. 201915.5915.5915.4515.4615.06142,400
05 Mar. 201915.6315.6715.5215.6015.20164,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...