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 31, 2011 5.055 5.073 4.924 4.995 792,657 -0.13(-2.63%)
Oct 28, 2011 5.047 5.130 5.017 5.130 508,162 +0.06(+1.18%)
Oct 27, 2011 5.055 5.131 5.055 5.070 629,212 +0.13(+2.73%)
Oct 26, 2011 4.931 4.935 4.856 4.935 449,843 +0.06(+1.23%)
Oct 25, 2011 4.961 4.961 4.853 4.875 406,265 -0.11(-2.18%)
Oct 24, 2011 4.927 4.991 4.927 4.984 699,898 +0.05(+0.99%)
Oct 21, 2011 4.886 4.939 4.879 4.935 757,197 +0.12(+2.57%)
Oct 20, 2011 4.838 4.853 4.763 4.811 363,826 -0.02(-0.37%)
Oct 19, 2011 4.870 4.896 4.818 4.829 456,630 -0.03(-0.69%)
Oct 18, 2011 4.781 4.877 4.729 4.863 309,069 +0.10(+2.03%)
Oct 17, 2011 4.822 4.829 4.748 4.766 340,498 -0.07(-1.38%)
Oct 14, 2011 4.833 4.881 4.803 4.833 436,168 +0.08(+1.72%)
Oct 13, 2011 4.762 4.770 4.666 4.751 479,781 -0.05(-1.08%)
Oct 12, 2011 4.788 4.859 4.773 4.803 412,468 +0.06(+1.17%)
Oct 11, 2011 4.695 4.792 4.658 4.747 463,882 +0.03(+0.63%)
Oct 10, 2011 4.647 4.759 4.643 4.718 412,853 +0.12(+2.58%)
Oct 07, 2011 4.655 4.658 4.569 4.599 343,464 -0.04(-0.80%)
Oct 06, 2011 4.577 4.636 4.480 4.636 478,930 +0.07(+1.46%)
Oct 05, 2011 4.409 4.569 4.395 4.569 568,689 +0.15(+3.36%)
Oct 04, 2011 4.376 4.435 4.272 4.421 957,277 -0.01(-0.34%)
Oct 03, 2011 4.491 4.528 4.424 4.435 884,685 -0.09(-1.97%)
Sep 30, 2011 4.565 4.577 4.487 4.525 691,174 -0.09(-1.93%)
Sep 29, 2011 4.643 4.710 4.543 4.614 744,306 +0.04(+0.81%)
Sep 28, 2011 4.707 4.710 4.573 4.577 542,940 -0.09(-1.91%)
Sep 27, 2011 4.729 4.781 4.647 4.666 667,291 +0.03(+0.56%)
Sep 26, 2011 4.599 4.643 4.499 4.640 650,027 +0.09(+1.96%)
Sep 23, 2011 4.569 4.609 4.521 4.551 490,966 -0.02(-0.41%)
Sep 22, 2011 4.658 4.673 4.495 4.569 959,794 -0.20(-4.13%)
Sep 21, 2011 4.929 4.929 4.766 4.766 601,924 -0.16(-3.15%)
Sep 20, 2011 4.969 5.002 4.892 4.921 605,320 -0.02(-0.37%)
Sep 19, 2011 4.954 4.969 4.899 4.940 440,546 -0.06(-1.11%)
Sep 16, 2011 5.039 5.094 4.976 4.995 436,249 -0.01(-0.29%)
Sep 15, 2011 4.969 5.024 4.940 5.010 358,682 +0.07(+1.34%)
Sep 14, 2011 4.906 4.976 4.834 4.943 415,700 +0.05(+1.06%)
Sep 13, 2011 4.947 4.947 4.855 4.892 417,441 -0.08(-1.70%)
Sep 12, 2011 4.829 4.976 4.770 4.976 418,177 +0.10(+1.96%)
Sep 09, 2011 4.969 4.969 4.847 4.881 472,181 -0.12(-2.43%)
Sep 08, 2011 5.024 5.072 4.992 5.002 310,920 -0.06(-1.17%)
Sep 07, 2011 5.032 5.061 5.013 5.061 386,868 +0.10(+2.01%)
Sep 06, 2011 4.888 4.973 4.770 4.962 747,805 -0.03(-0.66%)
Sep 02, 2011 5.021 5.054 4.976 4.995 346,889 -0.11(-2.17%)
Sep 01, 2011 5.120 5.157 5.083 5.105 399,678 -0.01(-0.14%)
Aug 31, 2011 5.194 5.220 5.105 5.113 404,968 -0.02(-0.43%)
Aug 30, 2011 5.087 5.161 5.050 5.135 417,526 +0.03(+0.58%)
Aug 29, 2011 5.120 5.157 5.076 5.105 565,409 +0.06(+1.17%)
Aug 26, 2011 5.021 5.080 4.925 5.046 649,509 -0.02(-0.36%)
Aug 25, 2011 5.113 5.113 4.936 5.065 517,045 +0.00(+0.00%)
Aug 24, 2011 5.050 5.091 4.995 5.065 446,531 +0.01(+0.22%)
Aug 23, 2011 4.829 5.054 4.799 5.054 800,257 +0.28(+5.95%)
Aug 22, 2011 5.028 5.032 4.733 4.770 644,450 -0.10(-2.03%)
Aug 19, 2011 4.964 5.037 4.847 4.869 572,145 -0.15(-2.92%)
Aug 18, 2011 5.084 5.084 4.930 5.015 505,762 -0.16(-3.04%)
Aug 17, 2011 5.183 5.225 5.106 5.172 526,206 +0.03(+0.64%)
Aug 16, 2011 5.212 5.231 5.103 5.139 429,736 -0.12(-2.36%)
Aug 15, 2011 5.062 5.281 5.062 5.264 770,747 +0.25(+4.96%)
Aug 12, 2011 5.026 5.048 4.975 5.015 577,091 +0.05(+0.96%)
Aug 11, 2011 4.755 5.015 4.748 4.967 805,021 +0.24(+5.03%)
Aug 10, 2011 4.759 4.828 4.726 4.730 827,959 -0.16(-3.22%)
Aug 09, 2011 4.766 4.887 4.565 4.887 1,205,169 +0.31(+6.88%)
Aug 08, 2011 4.766 4.850 4.572 4.572 1,824,570 -0.41(-8.22%)
Aug 05, 2011 5.161 5.161 4.784 4.982 1,992,577 -0.03(-0.58%)
Aug 04, 2011 5.223 5.227 5.004 5.011 1,620,454 -0.31(-5.84%)
Aug 03, 2011 5.253 5.344 5.158 5.322 1,117,319 +0.10(+1.96%)
Aug 02, 2011 5.275 5.326 5.154 5.220 777,535 -0.11(-1.99%)
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.