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 +0.15 (+0.83%)
Official Closing 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 (%)
Oct 30, 2009 4.177 4.181 3.981 4.023 1,153,165 -0.18(-4.20%)
Oct 29, 2009 4.161 4.199 4.138 4.199 780,547 +0.09(+2.26%)
Oct 28, 2009 4.225 4.231 4.071 4.106 1,254,836 -0.13(-3.17%)
Oct 27, 2009 4.276 4.283 4.219 4.241 1,064,243 -0.02(-0.38%)
Oct 26, 2009 4.222 4.312 4.219 4.257 868,072 -0.02(-0.52%)
Oct 23, 2009 4.286 4.289 4.267 4.279 671,115 -0.02(-0.35%)
Oct 22, 2009 4.247 4.296 4.241 4.295 923,069 +0.04(+0.96%)
Oct 21, 2009 4.247 4.305 4.247 4.254 644,645 -0.04(-0.82%)
Oct 20, 2009 4.263 4.292 4.254 4.289 1,616,473 +0.03(+0.68%)
Oct 19, 2009 4.263 4.323 4.257 4.260 1,627,582 -0.01(-0.15%)
Oct 16, 2009 4.302 4.315 4.247 4.267 1,087,168 -0.04(-1.04%)
Oct 15, 2009 4.263 4.324 4.263 4.312 798,715 +0.01(+0.22%)
Oct 14, 2009 4.292 4.321 4.279 4.302 1,021,774 +0.05(+1.21%)
Oct 13, 2009 4.219 4.251 4.203 4.251 480,727 +0.03(+0.68%)
Oct 12, 2009 4.240 4.263 4.219 4.222 826,348 -0.02(-0.45%)
Oct 09, 2009 4.219 4.241 4.212 4.241 546,081 +0.01(+0.15%)
Oct 08, 2009 4.203 4.247 4.199 4.235 719,345 +0.04(+1.07%)
Oct 07, 2009 4.164 4.206 4.151 4.190 468,970 +0.02(+0.46%)
Oct 06, 2009 4.119 4.187 4.113 4.171 881,111 +0.07(+1.64%)
Oct 05, 2009 4.071 4.119 4.071 4.103 721,364 +0.03(+0.65%)
Oct 02, 2009 4.087 4.090 3.965 4.077 1,040,388 -0.05(-1.19%)
Oct 01, 2009 4.203 4.203 4.108 4.126 814,613 -0.08(-1.83%)
Sep 30, 2009 4.215 4.226 4.159 4.203 864,937 +0.01(+0.31%)
Sep 29, 2009 4.203 4.206 4.142 4.190 921,902 +0.01(+0.13%)
Sep 28, 2009 4.161 4.203 4.158 4.184 588,931 +0.03(+0.80%)
Sep 25, 2009 4.129 4.167 4.113 4.151 819,055 +0.01(+0.31%)
Sep 24, 2009 4.241 4.251 4.135 4.138 848,428 -0.09(-2.20%)
Sep 23, 2009 4.270 4.273 4.225 4.231 1,115,581 -0.02(-0.38%)
Sep 22, 2009 4.241 4.289 4.219 4.247 798,968 +0.01(+0.30%)
Sep 21, 2009 4.273 4.273 4.193 4.235 883,994 -0.09(-2.00%)
Sep 18, 2009 4.299 4.331 4.270 4.321 862,085 +0.02(+0.45%)
Sep 17, 2009 4.344 4.376 4.238 4.302 1,330,753 -0.02(-0.45%)
Sep 16, 2009 4.279 4.353 4.273 4.321 1,142,967 +0.06(+1.43%)
Sep 15, 2009 4.180 4.270 4.164 4.260 894,469 +0.05(+1.30%)
Sep 14, 2009 4.116 4.206 4.113 4.206 779,524 +0.06(+1.39%)
Sep 11, 2009 4.164 4.167 4.129 4.148 523,826 +0.01(+0.23%)
Sep 10, 2009 4.110 4.142 4.074 4.138 789,173 +0.03(+0.69%)
Sep 09, 2009 4.055 4.129 4.017 4.110 956,282 +0.03(+0.80%)
Sep 08, 2009 3.994 4.084 3.992 4.078 588,095 +0.10(+2.58%)
Sep 04, 2009 3.924 3.975 3.917 3.975 718,045 +0.05(+1.31%)
Sep 03, 2009 3.869 3.937 3.850 3.924 621,636 +0.07(+1.92%)
Sep 02, 2009 3.866 3.895 3.834 3.850 943,561 -0.01(-0.17%)
Sep 01, 2009 3.956 3.988 3.850 3.856 882,028 -0.10(-2.59%)
Aug 31, 2009 3.975 3.985 3.937 3.959 681,028 -0.04(-0.96%)
Aug 28, 2009 3.975 4.001 3.933 3.997 676,502 +0.03(+0.73%)
Aug 27, 2009 3.991 3.991 3.930 3.969 480,477 -0.02(-0.56%)
Aug 26, 2009 3.972 4.001 3.956 3.991 837,061 +0.01(+0.24%)
Aug 25, 2009 3.943 4.007 3.943 3.981 921,347 +0.03(+0.84%)
Aug 24, 2009 3.892 3.988 3.876 3.948 1,381,532 +0.08(+2.12%)
Aug 21, 2009 3.872 3.911 3.856 3.866 928,559 +0.03(+0.79%)
Aug 20, 2009 3.834 3.872 3.834 3.836 892,101 -0.04(-1.03%)
Aug 19, 2009 3.824 3.895 3.811 3.876 895,062 +0.03(+0.67%)
Aug 18, 2009 3.741 3.853 3.741 3.850 981,732 +0.14(+3.82%)
Aug 17, 2009 3.747 3.783 3.686 3.708 1,393,019 -0.16(-4.08%)
Aug 14, 2009 3.872 3.901 3.847 3.866 1,038,011 -0.03(-0.82%)
Aug 13, 2009 3.888 3.911 3.840 3.898 851,276 +0.06(+1.50%)
Aug 12, 2009 3.805 3.869 3.805 3.840 1,158,259 -0.01(-0.17%)
Aug 11, 2009 3.911 3.946 3.837 3.847 748,850 -0.11(-2.68%)
Aug 10, 2009 3.943 3.965 3.885 3.953 885,806 -0.02(-0.40%)
Aug 07, 2009 3.914 3.991 3.904 3.969 820,153 +0.08(+1.98%)
Aug 06, 2009 3.962 3.981 3.882 3.892 623,314 -0.06(-1.62%)
Aug 05, 2009 3.975 3.975 3.930 3.956 562,558 -0.02(-0.44%)
Aug 04, 2009 3.882 3.991 3.863 3.973 988,429 +0.08(+1.93%)
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.