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, 2018 8.958 9.110 8.912 8.919 982,988 -0.03(-0.29%)
Dec 28, 2018 8.649 9.090 8.649 8.945 1,355,688 +0.32(+3.66%)
Dec 27, 2018 8.464 8.721 8.431 8.629 1,438,368 +0.13(+1.47%)
Dec 26, 2018 8.161 8.530 8.161 8.504 1,036,881 +0.34(+4.20%)
Dec 24, 2018 8.227 8.300 8.161 8.161 891,293 -0.15(-1.82%)
Dec 21, 2018 8.662 8.748 8.300 8.313 1,250,634 -0.34(-3.94%)
Dec 20, 2018 8.889 8.915 8.595 8.654 1,359,112 -0.26(-2.93%)
Dec 19, 2018 8.909 9.098 8.863 8.915 745,900 -0.08(-0.94%)
Dec 18, 2018 8.974 9.118 8.961 9.000 714,286 +0.06(+0.66%)
Dec 17, 2018 9.216 9.242 8.935 8.941 818,750 -0.30(-3.25%)
Dec 14, 2018 9.347 9.418 9.242 9.242 348,221 -0.22(-2.35%)
Dec 13, 2018 9.484 9.543 9.445 9.464 294,781 +0.01(+0.14%)
Dec 12, 2018 9.484 9.588 9.451 9.451 431,278 +0.03(+0.35%)
Dec 11, 2018 9.588 9.641 9.386 9.418 506,699 -0.12(-1.23%)
Dec 10, 2018 9.686 9.686 9.385 9.536 481,299 -0.18(-1.88%)
Dec 07, 2018 9.824 9.863 9.700 9.719 405,289 -0.15(-1.52%)
Dec 06, 2018 9.994 9.994 9.700 9.869 554,131 -0.22(-2.14%)
Dec 04, 2018 10.26 10.31 10.05 10.09 260,554 -0.22(-2.09%)
Dec 03, 2018 10.33 10.35 10.26 10.30 223,922 +0.10(+1.02%)
Nov 30, 2018 10.06 10.20 10.04 10.20 198,437 +0.10(+1.04%)
Nov 29, 2018 10.08 10.12 10.05 10.09 350,307 -0.02(-0.19%)
Nov 28, 2018 9.928 10.16 9.928 10.11 261,821 +0.20(+2.04%)
Nov 27, 2018 9.909 9.961 9.889 9.909 220,167 -0.03(-0.33%)
Nov 26, 2018 9.909 9.973 9.883 9.941 201,497 +0.07(+0.73%)
Nov 23, 2018 9.856 9.902 9.830 9.869 95,470 -0.01(-0.13%)
Nov 21, 2018 9.883 9.883 9.883 0 -0.02(-0.25%)
Nov 20, 2018 9.952 9.978 9.823 9.907 437,031 -0.20(-1.99%)
Nov 19, 2018 10.19 10.19 10.07 10.11 193,327 -0.07(-0.70%)
Nov 16, 2018 10.15 10.27 10.15 10.18 148,332 -0.03(-0.25%)
Nov 15, 2018 10.11 10.26 10.08 10.21 207,553 +0.03(+0.26%)
Nov 14, 2018 10.36 10.37 10.17 10.18 175,579 -0.11(-1.07%)
Nov 13, 2018 10.47 10.47 10.28 10.29 176,056 -0.18(-1.68%)
Nov 12, 2018 10.60 10.60 10.42 10.47 119,040 -0.14(-1.35%)
Nov 09, 2018 10.67 10.67 10.59 10.61 115,215 -0.10(-0.91%)
Nov 08, 2018 10.63 10.71 10.63 10.71 107,520 +0.07(+0.67%)
Nov 07, 2018 10.49 10.69 10.47 10.63 471,095 +0.22(+2.12%)
Nov 06, 2018 10.37 10.42 10.36 10.41 169,556 +0.04(+0.37%)
Nov 05, 2018 10.32 10.39 10.28 10.37 220,618 +0.08(+0.76%)
Nov 02, 2018 10.32 10.39 10.26 10.30 240,135 +0.06(+0.57%)
Nov 01, 2018 10.16 10.26 10.10 10.24 211,022 +0.15(+1.48%)
Oct 31, 2018 10.00 10.15 10.00 10.09 278,998 +0.19(+1.90%)
Oct 30, 2018 9.914 9.972 9.816 9.901 353,075 +0.01(+0.13%)
Oct 29, 2018 10.11 10.19 9.842 9.888 282,821 -0.12(-1.17%)
Oct 26, 2018 10.04 10.11 9.940 10.00 228,121 -0.14(-1.41%)
Oct 25, 2018 10.17 10.23 10.10 10.15 370,545 +0.00(+0.00%)
Oct 24, 2018 10.44 10.48 10.15 10.15 330,584 -0.31(-2.98%)
Oct 23, 2018 10.50 10.52 10.36 10.46 213,944 -0.12(-1.09%)
Oct 22, 2018 10.63 10.65 10.55 10.57 136,012 -0.05(-0.43%)
Oct 19, 2018 10.65 10.68 10.59 10.62 154,691 -0.03(-0.24%)
Oct 18, 2018 10.74 10.77 10.60 10.65 153,441 -0.09(-0.84%)
Oct 17, 2018 10.76 10.79 10.68 10.74 167,147 -0.02(-0.18%)
Oct 16, 2018 10.71 10.77 10.69 10.75 246,582 +0.12(+1.15%)
Oct 15, 2018 10.63 10.66 10.55 10.63 195,159 +0.04(+0.37%)
Oct 12, 2018 10.68 10.72 10.50 10.59 193,751 +0.06(+0.61%)
Oct 11, 2018 10.65 10.67 10.41 10.53 512,617 -0.14(-1.33%)
Oct 10, 2018 10.95 10.96 10.59 10.67 485,885 -0.28(-2.53%)
Oct 09, 2018 10.92 11.01 10.92 10.95 288,863 -0.03(-0.29%)
Oct 08, 2018 11.00 11.04 10.93 10.98 249,189 -0.08(-0.70%)
Oct 05, 2018 11.28 11.28 10.95 11.06 305,817 -0.24(-2.11%)
Oct 04, 2018 11.46 11.50 11.26 11.30 246,938 -0.21(-1.85%)
Oct 03, 2018 11.57 11.57 11.50 11.51 138,809 -0.01(-0.11%)
Oct 02, 2018 11.55 11.59 11.52 11.52 109,075 -0.06(-0.50%)
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.