Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

18.13 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2013 6.483 6.483 6.428 6.445 510,315 -0.04(-0.58%)
Jan 30, 2013 6.487 6.491 6.445 6.483 557,528 -0.01(-0.13%)
Jan 29, 2013 6.495 6.499 6.420 6.491 863,480 +0.00(+0.00%)
Jan 28, 2013 6.529 6.554 6.462 6.491 972,904 -0.04(-0.58%)
Jan 25, 2013 6.420 6.529 6.411 6.529 990,105 +0.13(+2.03%)
Jan 24, 2013 6.344 6.420 6.336 6.399 899,373 +0.07(+1.13%)
Jan 23, 2013 6.374 6.378 6.298 6.327 795,073 -0.02(-0.33%)
Jan 22, 2013 6.399 6.432 6.319 6.348 1,229,423 -0.06(-0.92%)
Jan 18, 2013 6.327 6.441 6.311 6.407 1,343,235 +0.09(+1.46%)
Jan 17, 2013 6.235 6.340 6.206 6.315 921,630 +0.10(+1.62%)
Jan 16, 2013 6.147 6.222 6.118 6.214 903,181 +0.07(+1.09%)
Jan 15, 2013 6.206 6.206 6.113 6.147 726,801 -0.07(-1.08%)
Jan 14, 2013 6.227 6.235 6.181 6.214 852,486 -0.01(-0.20%)
Jan 11, 2013 6.210 6.235 6.147 6.227 979,563 +0.03(+0.41%)
Jan 10, 2013 6.076 6.202 6.063 6.202 1,338,578 +0.16(+2.64%)
Jan 09, 2013 5.979 6.055 5.971 6.042 947,832 +0.09(+1.48%)
Jan 08, 2013 5.958 5.975 5.929 5.954 451,938 +0.00(+0.00%)
Jan 07, 2013 5.895 5.967 5.891 5.954 798,748 +0.03(+0.42%)
Jan 04, 2013 5.862 5.937 5.857 5.929 576,489 +0.07(+1.15%)
Jan 03, 2013 5.820 5.874 5.811 5.862 603,697 +0.01(+0.14%)
Jan 02, 2013 5.807 5.853 5.698 5.853 623,383 +0.16(+2.72%)
Dec 31, 2012 5.627 5.698 5.597 5.698 815,683 +0.09(+1.57%)
Dec 28, 2012 5.660 5.669 5.610 5.610 634,487 -0.09(-1.55%)
Dec 27, 2012 5.690 5.715 5.643 5.698 496,985 +0.02(+0.39%)
Dec 26, 2012 5.663 5.701 5.651 5.676 421,064 -0.00(-0.07%)
Dec 24, 2012 5.697 5.734 5.643 5.680 322,253 -0.04(-0.66%)
Dec 21, 2012 5.693 5.718 5.663 5.718 621,121 -0.03(-0.51%)
Dec 20, 2012 5.768 5.772 5.726 5.747 557,132 -0.01(-0.20%)
Dec 19, 2012 5.738 5.758 5.721 5.758 595,735 +0.04(+0.72%)
Dec 18, 2012 5.659 5.725 5.659 5.717 485,395 +0.05(+0.80%)
Dec 17, 2012 5.667 5.713 5.647 5.671 727,385 -0.00(-0.07%)
Dec 14, 2012 5.626 5.680 5.618 5.676 399,389 +0.03(+0.59%)
Dec 13, 2012 5.667 5.671 5.626 5.642 649,496 -0.02(-0.36%)
Dec 12, 2012 5.696 5.700 5.651 5.663 714,977 -0.00(-0.07%)
Dec 11, 2012 5.671 5.700 5.651 5.667 445,738 +0.01(+0.15%)
Dec 10, 2012 5.638 5.667 5.622 5.659 524,663 +0.01(+0.22%)
Dec 07, 2012 5.659 5.713 5.622 5.647 438,011 +0.00(+0.00%)
Dec 06, 2012 5.622 5.663 5.605 5.647 575,385 +0.01(+0.15%)
Dec 05, 2012 5.729 5.729 5.630 5.638 380,791 -0.02(-0.44%)
Dec 04, 2012 5.642 5.663 5.634 5.663 456,547 -0.05(-0.87%)
Nov 30, 2012 5.655 5.717 5.647 5.713 526,840 +0.07(+1.25%)
Nov 29, 2012 5.651 5.688 5.605 5.642 913,120 +0.01(+0.15%)
Nov 28, 2012 5.618 5.684 5.572 5.634 647,157 -0.01(-0.15%)
Nov 27, 2012 5.605 5.642 5.589 5.642 618,490 +0.05(+0.96%)
Nov 26, 2012 5.568 5.609 5.552 5.589 507,910 +0.01(+0.15%)
Nov 23, 2012 5.543 5.589 5.543 5.580 220,391 +0.07(+1.28%)
Nov 21, 2012 5.490 5.535 5.477 5.510 384,514 +0.03(+0.53%)
Nov 20, 2012 5.477 5.498 5.456 5.481 335,526 +0.02(+0.40%)
Nov 19, 2012 5.431 5.517 5.414 5.460 611,885 +0.11(+2.07%)
Nov 16, 2012 5.279 5.373 5.197 5.349 640,068 +0.09(+1.80%)
Nov 15, 2012 5.402 5.410 5.094 5.254 1,343,619 -0.15(-2.73%)
Nov 14, 2012 5.558 5.579 5.373 5.402 894,346 -0.13(-2.30%)
Nov 13, 2012 5.533 5.578 5.517 5.529 550,354 -0.02(-0.37%)
Nov 12, 2012 5.624 5.628 5.521 5.550 513,086 -0.07(-1.31%)
Nov 09, 2012 5.607 5.644 5.588 5.624 332,252 -0.01(-0.22%)
Nov 08, 2012 5.693 5.718 5.636 5.636 410,356 -0.06(-1.01%)
Nov 07, 2012 5.751 5.755 5.644 5.693 643,729 -0.11(-1.84%)
Nov 06, 2012 5.763 5.812 5.755 5.800 303,807 +0.06(+1.07%)
Nov 05, 2012 5.767 5.767 5.722 5.738 421,756 -0.05(-0.92%)
Nov 02, 2012 5.853 5.853 5.771 5.792 412,053 -0.03(-0.49%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.