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 (%)
Dec 31, 2004 6.289 6.344 6.273 6.344 441,724 +0.06(+0.92%)
Dec 30, 2004 6.254 6.334 6.251 6.286 544,980 +0.00(+0.05%)
Dec 29, 2004 6.264 6.344 6.235 6.283 688,166 -0.03(-0.41%)
Dec 28, 2004 6.219 6.331 6.200 6.309 803,900 +0.07(+1.18%)
Dec 27, 2004 6.161 6.331 6.158 6.235 942,095 +0.08(+1.25%)
Dec 23, 2004 6.155 6.193 6.142 6.158 846,638 +0.02(+0.31%)
Dec 22, 2004 6.155 6.203 6.129 6.139 941,159 -0.01(-0.16%)
Dec 21, 2004 6.145 6.216 6.113 6.148 1,118,660 +0.02(+0.31%)
Dec 20, 2004 6.161 6.187 6.097 6.129 881,576 -0.05(-0.88%)
Dec 17, 2004 6.190 6.200 6.126 6.184 659,154 -0.02(-0.26%)
Dec 16, 2004 6.136 6.216 6.136 6.200 881,264 -0.02(-0.31%)
Dec 15, 2004 6.273 6.280 6.193 6.219 1,059,701 -0.03(-0.51%)
Dec 14, 2004 6.270 6.277 6.232 6.251 784,247 -0.04(-0.56%)
Dec 13, 2004 6.261 6.286 6.216 6.286 781,440 +0.03(+0.46%)
Dec 10, 2004 6.225 6.261 6.206 6.257 612,985 +0.01(+0.15%)
Dec 09, 2004 6.203 6.267 6.184 6.248 739,638 +0.03(+0.46%)
Dec 08, 2004 6.203 6.238 6.187 6.219 586,469 +0.01(+0.15%)
Dec 07, 2004 6.216 6.235 6.180 6.209 467,304 -0.00(-0.05%)
Dec 06, 2004 6.219 6.251 6.187 6.212 471,359 -0.03(-0.51%)
Dec 03, 2004 6.161 6.251 6.148 6.245 722,793 +0.07(+1.14%)
Dec 02, 2004 6.216 6.222 6.145 6.174 699,084 -0.05(-0.77%)
Dec 01, 2004 6.216 6.264 6.193 6.222 912,459 +0.01(+0.10%)
Nov 30, 2004 6.245 6.245 6.174 6.216 855,996 -0.02(-0.26%)
Nov 29, 2004 6.158 6.241 6.139 6.232 747,437 +0.07(+1.20%)
Nov 26, 2004 6.155 6.180 6.142 6.158 225,541 -0.03(-0.47%)
Nov 24, 2004 6.168 6.187 6.113 6.187 809,827 +0.01(+0.21%)
Nov 23, 2004 6.104 6.196 6.043 6.174 992,007 +0.05(+0.79%)
Nov 22, 2004 6.123 6.152 6.071 6.126 612,362 -0.06(-1.04%)
Nov 19, 2004 6.171 6.212 6.123 6.190 521,583 +0.02(+0.36%)
Nov 18, 2004 6.123 6.193 6.094 6.168 741,198 +0.05(+0.84%)
Nov 17, 2004 6.126 6.152 6.084 6.116 897,486 +0.00(+0.00%)
Nov 16, 2004 6.087 6.139 6.075 6.116 859,428 +0.03(+0.47%)
Nov 15, 2004 6.065 6.110 6.046 6.087 788,302 +0.01(+0.11%)
Nov 12, 2004 6.075 6.116 6.062 6.081 610,490 +0.01(+0.11%)
Nov 11, 2004 6.091 6.120 6.059 6.075 573,367 -0.01(-0.21%)
Nov 10, 2004 6.065 6.104 6.039 6.087 868,162 +0.02(+0.37%)
Nov 09, 2004 6.043 6.065 6.017 6.065 672,256 +0.00(+0.05%)
Nov 08, 2004 6.011 6.081 5.972 6.062 802,340 +0.06(+0.96%)
Nov 05, 2004 6.030 6.084 6.001 6.004 864,107 -0.04(-0.58%)
Nov 04, 2004 6.068 6.081 6.030 6.039 867,850 -0.04(-0.58%)
Nov 03, 2004 6.023 6.075 6.004 6.075 647,300 +0.08(+1.39%)
Nov 02, 2004 5.978 6.023 5.946 5.991 610,490 +0.04(+0.65%)
Nov 01, 2004 5.908 6.084 5.873 5.953 682,863 +0.08(+1.31%)
Oct 29, 2004 5.889 5.892 5.834 5.876 642,309 +0.03(+0.55%)
Oct 28, 2004 5.844 5.863 5.812 5.844 559,642 +0.02(+0.39%)
Oct 27, 2004 5.796 5.825 5.780 5.821 660,090 +0.04(+0.67%)
Oct 26, 2004 5.805 5.821 5.754 5.783 997,934 -0.02(-0.39%)
Oct 25, 2004 5.866 5.873 5.789 5.805 696,901 -0.07(-1.20%)
Oct 22, 2004 5.914 5.924 5.853 5.876 489,764 -0.04(-0.70%)
Oct 21, 2004 5.898 5.918 5.873 5.918 661,962 -0.01(-0.22%)
Oct 20, 2004 5.978 6.011 5.914 5.930 692,221 -0.06(-1.07%)
Oct 19, 2004 6.011 6.023 5.953 5.995 676,312 -0.02(-0.37%)
Oct 18, 2004 5.978 6.023 5.937 6.017 447,651 +0.04(+0.59%)
Oct 15, 2004 5.930 5.982 5.886 5.982 403,042 +0.07(+1.14%)
Oct 14, 2004 5.934 5.934 5.837 5.914 617,665 -0.04(-0.59%)
Oct 13, 2004 5.959 6.014 5.902 5.950 626,711 -0.01(-0.16%)
Oct 12, 2004 5.988 6.043 5.940 5.959 559,642 -0.04(-0.75%)
Oct 11, 2004 5.962 6.027 5.962 6.004 423,942 +0.04(+0.64%)
Oct 08, 2004 6.030 6.071 5.966 5.966 457,945 -0.04(-0.59%)
Oct 07, 2004 6.011 6.033 5.998 6.001 571,808 -0.01(-0.16%)
Oct 06, 2004 5.978 6.011 5.962 6.011 553,091 +0.06(+1.02%)
Oct 05, 2004 5.918 5.995 5.892 5.950 500,995 +0.02(+0.32%)
Oct 04, 2004 5.950 5.988 5.895 5.930 539,989 -0.02(-0.27%)
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.