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 (%)
Mar 31, 2009 2.532 2.593 2.532 2.568 1,422,710 +0.05(+1.91%)
Mar 30, 2009 2.558 2.561 2.468 2.520 1,325,256 -0.21(-7.64%)
Mar 26, 2009 2.661 2.744 2.657 2.728 703,133 +0.09(+3.40%)
Mar 25, 2009 2.548 2.651 2.548 2.638 1,041,954 +0.05(+2.11%)
Mar 24, 2009 2.581 2.619 2.548 2.584 1,060,883 -0.02(-0.62%)
Mar 23, 2009 2.537 2.609 2.537 2.600 957,019 +0.18(+7.56%)
Mar 20, 2009 2.433 2.497 2.404 2.417 561,098 -0.06(-2.58%)
Mar 19, 2009 2.520 2.571 2.468 2.481 734,587 +0.00(+0.00%)
Mar 18, 2009 2.375 2.532 2.343 2.481 1,273,762 +0.09(+3.89%)
Mar 17, 2009 2.347 2.398 2.318 2.388 1,057,389 +0.06(+2.48%)
Mar 16, 2009 2.356 2.411 2.330 2.330 906,058 +0.01(+0.28%)
Mar 13, 2009 2.369 2.385 2.270 2.324 0 -0.01(-0.55%)
Mar 12, 2009 2.215 2.337 2.183 2.337 756,636 +0.11(+4.89%)
Mar 11, 2009 2.148 2.241 2.126 2.228 919,285 +0.08(+3.73%)
Mar 10, 2009 2.042 2.154 2.042 2.148 1,248,519 +0.13(+6.18%)
Mar 09, 2009 2.052 2.100 1.997 2.023 1,924,950 -0.06(-3.07%)
Mar 06, 2009 2.109 2.145 1.997 2.087 0 +0.00(+0.15%)
Mar 05, 2009 2.090 2.145 2.073 2.084 1,279,324 -0.08(-3.70%)
Mar 04, 2009 2.080 2.186 2.080 2.164 1,709,313 +0.01(+0.30%)
Mar 02, 2009 2.302 2.343 2.154 2.157 1,320,590 -0.25(-10.55%)
Feb 27, 2009 2.452 2.472 2.404 2.412 0 -0.07(-2.92%)
Feb 26, 2009 2.494 2.526 2.459 2.484 785,033 +0.02(+0.78%)
Feb 25, 2009 2.430 2.506 2.414 2.465 808,342 +0.00(+0.13%)
Feb 24, 2009 2.452 2.481 2.324 2.462 1,946,029 +0.09(+3.64%)
Feb 23, 2009 2.516 2.542 2.350 2.375 2,073,077 -0.12(-4.76%)
Feb 20, 2009 2.449 2.581 2.404 2.494 2,253,903 -0.09(-3.35%)
Feb 19, 2009 2.706 2.725 2.561 2.581 993,907 -0.10(-3.59%)
Feb 18, 2009 2.728 2.750 2.632 2.677 824,701 -0.10(-3.58%)
Feb 17, 2009 2.946 2.946 2.747 2.776 1,859,899 -0.23(-7.77%)
Feb 13, 2009 3.029 3.061 3.000 3.010 1,020,735 -0.02(-0.63%)
Feb 12, 2009 3.020 3.039 2.968 3.029 1,101,715 -0.05(-1.77%)
Feb 11, 2009 3.100 3.167 3.055 3.084 832,494 -0.06(-1.94%)
Feb 10, 2009 3.199 3.251 3.093 3.145 628,093 -0.11(-3.35%)
Feb 09, 2009 3.206 3.263 3.180 3.254 672,830 +0.02(+0.69%)
Feb 06, 2009 3.177 3.257 3.177 3.231 929,938 +0.04(+1.10%)
Feb 05, 2009 3.061 3.198 3.061 3.196 954,058 +0.05(+1.73%)
Feb 04, 2009 3.122 3.202 3.113 3.142 766,619 +0.02(+0.72%)
Feb 03, 2009 3.065 3.119 3.036 3.119 1,093,342 +0.05(+1.78%)
Feb 02, 2009 3.087 3.106 3.042 3.065 769,195 -0.07(-2.25%)
Jan 30, 2009 3.209 3.241 3.113 3.135 0 -0.10(-2.98%)
Jan 29, 2009 3.299 3.299 3.206 3.231 522,448 -0.10(-2.98%)
Jan 28, 2009 3.308 3.353 3.270 3.331 439,069 +0.11(+3.49%)
Jan 27, 2009 3.167 3.218 3.140 3.218 591,108 +0.06(+2.03%)
Jan 26, 2009 3.154 3.215 3.125 3.154 585,122 +0.00(+0.00%)
Jan 23, 2009 3.042 3.180 3.013 3.154 599,191 +0.01(+0.41%)
Jan 22, 2009 3.151 3.199 3.081 3.142 1,030,215 -0.05(-1.70%)
Jan 21, 2009 3.122 3.206 3.045 3.196 852,736 +0.09(+3.00%)
Jan 20, 2009 3.260 3.260 3.055 3.103 856,012 -0.17(-5.19%)
Jan 16, 2009 3.308 3.321 3.183 3.273 743,653 +0.04(+1.19%)
Jan 15, 2009 3.215 3.241 3.068 3.234 1,177,669 -0.03(-0.88%)
Jan 14, 2009 3.299 3.300 3.215 3.263 1,008,319 -0.14(-4.14%)
Jan 13, 2009 3.366 3.462 3.356 3.404 1,083,013 -0.01(-0.38%)
Jan 12, 2009 3.366 3.449 3.295 3.417 1,554,650 -0.03(-0.84%)
Jan 09, 2009 3.561 3.561 3.446 3.446 1,252,815 -0.12(-3.24%)
Jan 08, 2009 3.510 3.574 3.456 3.561 874,732 +0.01(+0.27%)
Jan 07, 2009 3.626 3.645 3.526 3.552 912,796 -0.10(-2.64%)
Jan 06, 2009 3.635 3.683 3.574 3.648 1,100,276 +0.04(+1.25%)
Jan 05, 2009 3.568 3.658 3.494 3.603 886,131 +0.03(+0.81%)
Jan 02, 2009 3.427 3.606 3.376 3.574 0 +0.17(+4.99%)
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.