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 (%)
Apr 30, 2008 7.831 7.862 7.767 7.780 300,219 -0.02(-0.29%)
Apr 29, 2008 7.793 7.828 7.740 7.802 326,485 -0.03(-0.37%)
Apr 28, 2008 7.867 7.870 7.806 7.831 261,103 -0.00(-0.04%)
Apr 25, 2008 7.863 7.863 7.726 7.835 395,131 +0.02(+0.29%)
Apr 24, 2008 7.758 7.842 7.693 7.812 536,192 +0.06(+0.79%)
Apr 23, 2008 7.690 7.770 7.685 7.751 330,553 +0.06(+0.83%)
Apr 22, 2008 7.726 7.738 7.636 7.687 296,710 -0.09(-1.19%)
Apr 21, 2008 7.700 7.780 7.671 7.780 320,549 -0.03(-0.37%)
Apr 18, 2008 7.677 8.004 7.677 7.809 533,098 +0.21(+2.78%)
Apr 17, 2008 7.485 7.613 7.485 7.597 299,134 +0.06(+0.78%)
Apr 16, 2008 7.360 7.540 7.360 7.539 298,984 +0.21(+2.83%)
Apr 15, 2008 7.354 7.367 7.264 7.331 245,222 +0.00(+0.00%)
Apr 14, 2008 7.367 7.386 7.312 7.331 297,621 -0.03(-0.35%)
Apr 11, 2008 7.373 7.424 7.341 7.357 355,001 -0.15(-1.95%)
Apr 10, 2008 7.482 7.549 7.460 7.503 243,275 +0.02(+0.24%)
Apr 09, 2008 7.482 7.511 7.434 7.485 366,231 -0.02(-0.26%)
Apr 08, 2008 7.504 7.524 7.479 7.504 340,339 -0.04(-0.55%)
Apr 07, 2008 7.479 7.597 7.466 7.546 329,586 +0.14(+1.86%)
Apr 04, 2008 7.395 7.495 7.379 7.408 261,459 -0.01(-0.17%)
Apr 03, 2008 7.395 7.440 7.339 7.421 356,480 +0.03(+0.39%)
Apr 02, 2008 7.437 7.482 7.389 7.392 371,307 -0.04(-0.47%)
Apr 01, 2008 7.280 7.437 7.269 7.427 482,265 +0.26(+3.56%)
Mar 31, 2008 7.139 7.235 7.113 7.172 394,931 +0.06(+0.83%)
Mar 28, 2008 7.110 7.181 7.088 7.113 325,989 -0.02(-0.27%)
Mar 27, 2008 7.091 7.181 7.081 7.132 386,499 +0.05(+0.68%)
Mar 26, 2008 7.139 7.139 7.075 7.084 406,005 -0.04(-0.54%)
Mar 25, 2008 7.133 7.161 7.094 7.123 348,394 -0.04(-0.49%)
Mar 24, 2008 7.107 7.213 7.107 7.158 510,353 +0.07(+1.04%)
Mar 21, 2008 7.014 7.113 6.947 7.084 418,951 +0.00(+0.00%)
Mar 20, 2008 7.014 7.113 6.947 7.084 418,951 +0.05(+0.68%)
Mar 19, 2008 7.136 7.158 7.001 7.036 790,486 -0.11(-1.53%)
Mar 18, 2008 7.088 7.145 7.014 7.145 914,269 +0.11(+1.55%)
Mar 17, 2008 7.027 7.136 7.004 7.036 517,996 -0.16(-2.23%)
Mar 14, 2008 7.283 7.312 7.084 7.197 583,350 -0.08(-1.06%)
Mar 13, 2008 7.158 7.293 7.088 7.274 560,680 +0.00(+0.04%)
Mar 12, 2008 7.258 7.399 7.235 7.270 562,084 +0.04(+0.49%)
Mar 11, 2008 7.136 7.251 7.094 7.235 641,386 +0.21(+2.92%)
Mar 10, 2008 7.136 7.168 7.004 7.030 577,501 -0.15(-2.14%)
Mar 07, 2008 7.213 7.299 7.100 7.184 929,879 -0.08(-1.06%)
Mar 06, 2008 7.344 7.389 7.261 7.261 547,769 -0.14(-1.91%)
Mar 05, 2008 7.357 7.455 7.357 7.402 463,248 +0.02(+0.30%)
Mar 04, 2008 7.286 7.431 7.267 7.379 516,904 -0.05(-0.65%)
Mar 03, 2008 7.341 7.450 7.341 7.427 429,121 +0.05(+0.70%)
Feb 29, 2008 7.533 7.533 7.347 7.376 432,240 -0.19(-2.46%)
Feb 28, 2008 7.597 7.613 7.504 7.562 342,523 -0.04(-0.59%)
Feb 27, 2008 7.597 7.693 7.578 7.607 401,482 -0.03(-0.42%)
Feb 26, 2008 7.572 7.655 7.527 7.639 537,836 +0.10(+1.27%)
Feb 25, 2008 7.341 7.543 7.341 7.543 613,609 +0.16(+2.17%)
Feb 22, 2008 7.386 7.408 7.242 7.383 683,106 +0.00(+0.04%)
Feb 21, 2008 7.476 7.514 7.344 7.379 445,271 -0.08(-1.03%)
Feb 20, 2008 7.328 7.476 7.328 7.456 817,701 +0.06(+0.82%)
Feb 19, 2008 7.299 7.424 7.293 7.395 936,174 +0.19(+2.67%)
Feb 18, 2008 7.274 7.306 7.149 7.203 0 +0.00(+0.00%)
Feb 15, 2008 7.274 7.306 7.149 7.203 1,996,328 -0.15(-2.09%)
Feb 14, 2008 7.652 7.655 7.354 7.357 1,136,594 -0.30(-3.89%)
Feb 13, 2008 7.806 7.809 7.636 7.655 506,522 -0.06(-0.83%)
Feb 12, 2008 7.722 7.812 7.633 7.719 463,485 +0.04(+0.50%)
Feb 11, 2008 7.703 7.716 7.604 7.681 249,249 +0.01(+0.17%)
Feb 08, 2008 7.636 7.754 7.604 7.668 391,727 -0.06(-0.79%)
Feb 07, 2008 7.604 7.758 7.575 7.729 400,574 +0.06(+0.75%)
Feb 06, 2008 7.790 7.819 7.655 7.671 368,103 -0.12(-1.52%)
Feb 05, 2008 7.947 7.953 7.767 7.790 447,258 -0.24(-2.96%)
Feb 04, 2008 8.059 8.069 8.008 8.027 322,246 -0.03(-0.40%)
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.