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, 2012 5.726 5.767 5.725 5.747 619,709 +0.02(+0.29%)
Oct 26, 2012 5.698 5.731 5.731 5.731 668,207 +0.05(+0.87%)
Oct 25, 2012 5.685 5.714 5.640 5.681 465,005 +0.01(+0.22%)
Oct 24, 2012 5.681 5.702 5.661 5.669 401,107 +0.00(+0.07%)
Oct 23, 2012 5.657 5.669 5.616 5.665 379,481 -0.04(-0.63%)
Oct 19, 2012 5.750 5.750 5.668 5.701 522,646 -0.05(-0.92%)
Oct 18, 2012 5.778 5.799 5.737 5.754 423,356 -0.05(-0.84%)
Oct 17, 2012 5.786 5.803 5.762 5.803 365,799 +0.06(+0.99%)
Oct 16, 2012 5.721 5.766 5.721 5.746 439,657 +0.04(+0.71%)
Oct 15, 2012 5.672 5.713 5.672 5.705 303,881 +0.04(+0.72%)
Oct 12, 2012 5.680 5.705 5.664 5.664 250,546 -0.03(-0.57%)
Oct 11, 2012 5.697 5.729 5.697 5.697 281,223 +0.02(+0.43%)
Oct 10, 2012 5.701 5.733 5.660 5.672 438,707 -0.04(-0.78%)
Oct 09, 2012 5.729 5.737 5.668 5.717 554,090 -0.02(-0.35%)
Oct 08, 2012 5.742 5.750 5.729 5.737 381,688 -0.01(-0.21%)
Oct 05, 2012 5.754 5.794 5.733 5.750 267,518 +0.02(+0.28%)
Oct 04, 2012 5.737 5.758 5.729 5.733 567,307 -0.01(-0.14%)
Oct 03, 2012 5.742 5.758 5.710 5.742 537,735 +0.01(+0.14%)
Oct 02, 2012 5.742 5.750 5.684 5.733 434,515 +0.02(+0.28%)
Oct 01, 2012 5.721 5.766 5.697 5.717 449,426 +0.03(+0.50%)
Sep 28, 2012 5.701 5.725 5.668 5.689 451,740 -0.01(-0.21%)
Sep 27, 2012 5.680 5.729 5.672 5.701 276,363 +0.03(+0.50%)
Sep 26, 2012 5.733 5.733 5.660 5.672 421,150 -0.06(-1.07%)
Sep 25, 2012 5.750 5.782 5.733 5.733 654,867 -0.02(-0.28%)
Sep 24, 2012 5.717 5.758 5.701 5.750 574,353 +0.00(+0.00%)
Sep 21, 2012 5.778 5.793 5.750 5.750 377,046 -0.01(-0.21%)
Sep 20, 2012 5.705 5.774 5.656 5.762 720,007 +0.01(+0.21%)
Sep 19, 2012 5.762 5.785 5.725 5.750 388,039 -0.00(-0.05%)
Sep 18, 2012 5.708 5.757 5.707 5.753 427,481 +0.03(+0.49%)
Sep 17, 2012 5.749 5.765 5.708 5.724 473,408 -0.04(-0.77%)
Sep 14, 2012 5.708 5.781 5.708 5.769 878,140 +0.06(+1.06%)
Sep 13, 2012 5.660 5.745 5.629 5.708 530,356 +0.05(+0.86%)
Sep 12, 2012 5.648 5.692 5.648 5.660 508,277 +0.01(+0.14%)
Sep 11, 2012 5.627 5.660 5.611 5.652 399,531 +0.02(+0.36%)
Sep 10, 2012 5.627 5.656 5.595 5.631 389,342 -0.01(-0.14%)
Sep 07, 2012 5.627 5.656 5.623 5.640 352,226 +0.02(+0.43%)
Sep 06, 2012 5.538 5.615 5.538 5.615 663,662 +0.10(+1.76%)
Sep 05, 2012 5.526 5.551 5.518 5.518 407,627 -0.02(-0.44%)
Sep 04, 2012 5.538 5.563 5.538 5.542 478,098 -0.01(-0.15%)
Aug 31, 2012 5.583 5.611 5.538 5.551 460,123 -0.01(-0.15%)
Aug 30, 2012 5.567 5.567 5.526 5.559 252,373 -0.04(-0.79%)
Aug 29, 2012 5.603 5.631 5.591 5.603 298,652 +0.06(+1.02%)
Aug 27, 2012 5.563 5.571 5.534 5.547 470,519 -0.01(-0.22%)
Aug 24, 2012 5.547 5.563 5.514 5.559 267,561 +0.01(+0.22%)
Aug 23, 2012 5.587 5.603 5.547 5.547 470,274 -0.06(-1.08%)
Aug 22, 2012 5.631 5.640 5.587 5.607 471,882 -0.04(-0.77%)
Aug 21, 2012 5.639 5.675 5.619 5.651 351,908 +0.02(+0.43%)
Aug 20, 2012 5.679 5.699 5.598 5.627 487,164 -0.05(-0.92%)
Aug 17, 2012 5.655 5.679 5.631 5.679 266,199 +0.06(+1.00%)
Aug 16, 2012 5.627 5.652 5.619 5.623 361,218 -0.00(-0.07%)
Aug 15, 2012 5.602 5.631 5.598 5.627 337,957 +0.02(+0.43%)
Aug 14, 2012 5.602 5.627 5.578 5.602 404,906 +0.01(+0.14%)
Aug 13, 2012 5.594 5.606 5.578 5.594 313,849 -0.02(-0.36%)
Aug 10, 2012 5.582 5.619 5.562 5.614 245,189 +0.02(+0.36%)
Aug 09, 2012 5.590 5.602 5.563 5.594 410,325 -0.01(-0.14%)
Aug 08, 2012 5.534 5.602 5.518 5.602 370,936 +0.02(+0.43%)
Aug 07, 2012 5.494 5.578 5.494 5.578 435,011 +0.09(+1.68%)
Aug 06, 2012 5.498 5.526 5.486 5.486 297,857 -0.01(-0.22%)
Aug 03, 2012 5.518 5.534 5.486 5.498 376,694 +0.02(+0.44%)
Aug 02, 2012 5.498 5.514 5.442 5.474 324,108 -0.05(-0.87%)
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.