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 (%)
Feb 29, 2016 7.299 7.331 7.183 7.193 348,840 -0.10(-1.38%)
Feb 26, 2016 7.236 7.305 7.220 7.294 337,284 +0.10(+1.32%)
Feb 25, 2016 7.172 7.220 7.140 7.199 162,489 +0.06(+0.82%)
Feb 24, 2016 7.035 7.172 6.971 7.140 299,642 +0.03(+0.45%)
Feb 23, 2016 7.151 7.172 7.082 7.109 343,905 -0.07(-0.96%)
Feb 22, 2016 7.114 7.209 7.103 7.177 425,396 +0.12(+1.65%)
Feb 19, 2016 7.035 7.114 7.003 7.061 274,606 -0.01(-0.15%)
Feb 18, 2016 7.103 7.146 7.061 7.072 481,026 -0.01(-0.21%)
Feb 17, 2016 6.986 7.097 6.950 7.086 344,140 +0.16(+2.35%)
Feb 16, 2016 6.950 6.965 6.881 6.923 331,168 +0.07(+1.00%)
Feb 12, 2016 6.724 6.855 6.855 6.855 490,584 +0.09(+1.40%)
Feb 11, 2016 6.776 6.797 6.619 6.761 622,067 -0.09(-1.38%)
Feb 10, 2016 6.887 6.958 6.855 6.855 247,055 -0.02(-0.23%)
Feb 09, 2016 6.866 6.939 6.829 6.871 487,321 -0.13(-1.88%)
Feb 08, 2016 7.065 7.065 6.881 7.002 390,449 -0.16(-2.20%)
Feb 05, 2016 7.275 7.275 7.139 7.160 260,839 -0.14(-1.94%)
Feb 04, 2016 7.286 7.367 7.260 7.302 361,901 -0.04(-0.50%)
Feb 03, 2016 7.338 7.370 7.233 7.338 282,844 +0.03(+0.36%)
Feb 02, 2016 7.328 7.354 7.270 7.312 335,130 -0.13(-1.69%)
Feb 01, 2016 7.396 7.438 7.338 7.438 300,747 +0.02(+0.21%)
Jan 29, 2016 7.296 7.422 7.286 7.422 446,245 +0.18(+2.54%)
Jan 28, 2016 7.160 7.302 7.149 7.239 408,868 +0.11(+1.55%)
Jan 27, 2016 7.128 7.239 7.097 7.128 492,402 -0.05(-0.66%)
Jan 26, 2016 7.097 7.223 7.097 7.175 503,712 +0.08(+1.11%)
Jan 25, 2016 7.249 7.249 7.070 7.097 550,258 -0.16(-2.24%)
Jan 22, 2016 7.086 7.265 7.084 7.260 499,126 +0.25(+3.60%)
Jan 21, 2016 6.818 7.055 6.818 7.007 669,256 +0.18(+2.69%)
Jan 20, 2016 6.834 6.950 6.634 6.824 887,556 -0.16(-2.24%)
Jan 19, 2016 7.178 7.178 6.964 6.980 651,416 -0.10(-1.40%)
Jan 15, 2016 7.173 7.079 7.079 7.079 935,215 -0.28(-3.82%)
Jan 14, 2016 7.371 7.485 7.240 7.360 677,755 -0.01(-0.14%)
Jan 13, 2016 7.626 7.653 7.329 7.371 541,095 -0.20(-2.68%)
Jan 12, 2016 7.584 7.626 7.512 7.574 303,788 +0.04(+0.48%)
Jan 11, 2016 7.668 7.668 7.459 7.538 533,164 -0.11(-1.43%)
Jan 08, 2016 7.741 7.767 7.647 7.647 541,962 -0.07(-0.88%)
Jan 07, 2016 7.814 7.829 7.696 7.715 499,692 -0.18(-2.25%)
Jan 06, 2016 7.908 7.975 7.866 7.892 427,820 -0.09(-1.11%)
Jan 05, 2016 7.981 8.002 7.944 7.981 343,102 +0.00(+0.00%)
Jan 04, 2016 7.944 7.996 7.819 7.981 621,800 -0.11(-1.35%)
Dec 31, 2015 8.090 8.090 8.090 8.090 322,865 -0.04(-0.45%)
Dec 30, 2015 8.142 8.184 8.121 8.127 380,008 -0.01(-0.06%)
Dec 29, 2015 8.080 8.158 8.059 8.132 462,851 +0.05(+0.58%)
Dec 28, 2015 8.106 8.132 8.054 8.085 508,774 -0.08(-0.96%)
Dec 24, 2015 8.116 8.163 8.163 8.163 192,222 +0.07(+0.90%)
Dec 23, 2015 8.074 8.101 8.048 8.090 486,501 +0.08(+1.04%)
Dec 22, 2015 8.017 8.043 7.965 8.007 473,685 +0.00(+0.00%)
Dec 21, 2015 8.069 8.069 7.965 8.007 356,103 -0.04(-0.44%)
Dec 18, 2015 8.047 8.068 8.006 8.042 210,277 -0.03(-0.38%)
Dec 17, 2015 8.120 8.135 8.011 8.073 414,396 -0.03(-0.32%)
Dec 16, 2015 8.006 8.114 7.980 8.099 360,390 +0.14(+1.82%)
Dec 15, 2015 7.892 8.000 7.878 7.954 395,141 +0.06(+0.79%)
Dec 14, 2015 7.980 8.000 7.845 7.892 438,881 -0.16(-1.93%)
Dec 11, 2015 8.202 8.218 7.975 8.047 462,493 -0.23(-2.75%)
Dec 10, 2015 8.161 8.275 8.145 8.275 242,583 +0.13(+1.59%)
Dec 09, 2015 8.223 8.259 8.135 8.145 183,735 -0.08(-1.01%)
Dec 08, 2015 8.182 8.280 8.135 8.228 362,286 -0.01(-0.13%)
Dec 07, 2015 8.404 8.421 8.228 8.239 499,837 -0.20(-2.33%)
Dec 04, 2015 8.384 8.451 8.384 8.435 249,408 +0.05(+0.62%)
Dec 03, 2015 8.451 8.470 8.384 8.384 229,903 -0.08(-0.98%)
Dec 02, 2015 8.461 8.492 8.449 8.467 216,138 +0.01(+0.06%)
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.