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 (%)
Nov 30, 2016 7.897 7.921 7.839 7.841 370,170 -0.05(-0.57%)
Nov 29, 2016 7.852 7.903 7.852 7.886 301,967 +0.02(+0.21%)
Nov 28, 2016 7.914 7.914 7.869 7.869 355,318 -0.07(-0.85%)
Nov 25, 2016 7.869 7.937 7.869 7.937 237,509 +0.06(+0.79%)
Nov 23, 2016 7.875 7.875 7.875 0 -0.02(-0.29%)
Nov 22, 2016 7.903 7.926 7.881 7.897 365,683 +0.02(+0.29%)
Nov 21, 2016 7.914 7.926 7.835 7.875 449,316 +0.02(+0.23%)
Nov 18, 2016 7.862 7.896 7.834 7.857 309,066 +0.00(+0.00%)
Nov 17, 2016 7.817 7.878 7.806 7.857 316,313 +0.03(+0.43%)
Nov 16, 2016 7.834 7.845 7.778 7.823 276,052 +0.02(+0.29%)
Nov 15, 2016 7.767 7.829 7.767 7.801 263,154 +0.03(+0.36%)
Nov 14, 2016 7.829 7.845 7.756 7.773 363,646 -0.09(-1.14%)
Nov 11, 2016 7.845 7.890 7.817 7.862 330,848 -0.06(-0.71%)
Nov 10, 2016 7.918 7.963 7.862 7.918 522,850 -0.02(-0.21%)
Nov 09, 2016 7.789 7.941 7.739 7.935 609,342 +0.08(+1.00%)
Nov 08, 2016 7.795 7.901 7.756 7.857 455,507 +0.05(+0.65%)
Nov 07, 2016 7.767 7.823 7.750 7.806 480,229 +0.16(+2.12%)
Nov 04, 2016 7.694 7.745 7.638 7.644 318,021 -0.06(-0.73%)
Nov 03, 2016 7.756 7.789 7.683 7.700 359,130 -0.07(-0.94%)
Nov 02, 2016 7.879 7.904 7.745 7.773 479,657 -0.14(-1.83%)
Nov 01, 2016 8.036 8.036 7.896 7.918 416,276 -0.11(-1.33%)
Oct 31, 2016 8.024 8.052 8.007 8.024 241,286 +0.00(+0.00%)
Oct 28, 2016 8.058 8.064 8.008 8.024 371,546 -0.02(-0.21%)
Oct 27, 2016 8.153 8.159 8.030 8.041 265,268 -0.11(-1.30%)
Oct 26, 2016 8.142 8.198 8.125 8.148 211,131 -0.03(-0.41%)
Oct 25, 2016 8.192 8.210 8.176 8.181 304,935 -0.02(-0.27%)
Oct 24, 2016 8.204 8.293 8.192 8.204 312,953 +0.00(+0.00%)
Oct 21, 2016 8.136 8.215 8.131 8.204 215,157 +0.03(+0.41%)
Oct 20, 2016 8.187 8.209 8.153 8.170 218,613 -0.03(-0.39%)
Oct 19, 2016 8.213 8.219 8.147 8.202 273,371 +0.03(+0.34%)
Oct 18, 2016 8.180 8.202 8.124 8.174 413,718 +0.07(+0.89%)
Oct 17, 2016 8.091 8.113 8.033 8.102 316,263 +0.00(+0.00%)
Oct 14, 2016 8.091 8.119 8.069 8.102 143,210 +0.06(+0.76%)
Oct 13, 2016 8.141 8.156 8.013 8.041 513,364 -0.18(-2.23%)
Oct 12, 2016 8.213 8.280 8.191 8.224 227,990 +0.06(+0.68%)
Oct 11, 2016 8.324 8.324 8.155 8.169 307,753 -0.19(-2.33%)
Oct 10, 2016 8.274 8.385 8.274 8.363 288,721 +0.11(+1.35%)
Oct 07, 2016 8.308 8.308 8.252 8.252 157,921 -0.06(-0.67%)
Oct 06, 2016 8.258 8.313 8.239 8.308 241,332 +0.03(+0.40%)
Oct 05, 2016 8.274 8.291 8.241 8.274 169,127 +0.04(+0.47%)
Oct 04, 2016 8.297 8.335 8.224 8.235 210,122 -0.07(-0.80%)
Oct 03, 2016 8.252 8.313 8.252 8.302 214,497 +0.02(+0.27%)
Sep 30, 2016 8.341 8.341 8.274 8.280 556,648 -0.01(-0.07%)
Sep 29, 2016 8.335 8.358 8.280 8.285 207,257 -0.08(-0.93%)
Sep 28, 2016 8.424 8.441 8.274 8.363 582,025 -0.07(-0.86%)
Sep 27, 2016 8.341 8.436 8.324 8.436 272,185 +0.09(+1.13%)
Sep 26, 2016 8.358 8.358 8.308 8.341 257,315 -0.06(-0.73%)
Sep 23, 2016 8.374 8.413 8.374 8.402 142,260 +0.01(+0.07%)
Sep 22, 2016 8.458 8.491 8.391 8.397 275,922 +0.01(+0.13%)
Sep 21, 2016 8.380 8.413 8.347 8.385 154,473 +0.06(+0.68%)
Sep 20, 2016 8.373 8.378 8.318 8.329 137,875 +0.01(+0.07%)
Sep 19, 2016 8.312 8.362 8.299 8.323 161,737 +0.07(+0.87%)
Sep 16, 2016 8.268 8.284 8.235 8.251 182,659 -0.06(-0.73%)
Sep 15, 2016 8.251 8.329 8.207 8.312 147,759 +0.06(+0.74%)
Sep 14, 2016 8.301 8.318 8.196 8.251 210,075 -0.02(-0.27%)
Sep 13, 2016 8.306 8.312 8.229 8.273 309,118 -0.08(-0.93%)
Sep 12, 2016 8.257 8.356 8.213 8.351 370,416 +0.03(+0.40%)
Sep 09, 2016 8.367 8.389 8.306 8.318 316,825 -0.10(-1.25%)
Sep 08, 2016 8.417 8.439 8.395 8.422 212,172 -0.01(-0.07%)
Sep 07, 2016 8.433 8.450 8.400 8.428 307,304 +0.00(+0.00%)
Sep 06, 2016 8.417 8.428 8.389 8.428 203,045 +0.03(+0.39%)
Sep 02, 2016 8.400 8.395 8.395 8.395 190,605 +0.05(+0.60%)
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.