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 )

18.95 -0.17 (-0.89%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
May 31, 2013 6.868 6.927 6.670 6.683 782,472 -0.21(-3.05%)
May 30, 2013 6.830 6.927 6.830 6.893 643,930 +0.04(+0.55%)
May 29, 2013 7.024 7.049 6.805 6.855 742,195 -0.19(-2.63%)
May 28, 2013 7.053 7.091 6.986 7.041 547,002 +0.03(+0.42%)
May 24, 2013 7.095 7.095 6.984 7.011 469,215 -0.10(-1.42%)
May 23, 2013 6.973 7.125 6.877 7.112 619,712 +0.07(+1.02%)
May 22, 2013 7.095 7.154 7.032 7.041 693,773 -0.02(-0.35%)
May 21, 2013 7.073 7.128 7.048 7.065 565,088 -0.01(-0.12%)
May 20, 2013 6.990 7.085 6.944 7.073 732,310 +0.07(+0.96%)
May 17, 2013 7.023 7.023 6.990 7.006 425,379 +0.06(+0.84%)
May 16, 2013 6.898 6.986 6.889 6.948 514,003 +0.05(+0.67%)
May 15, 2013 6.898 6.916 6.814 6.902 685,545 +0.07(+0.98%)
May 13, 2013 6.747 6.839 6.743 6.835 385,322 +0.05(+0.80%)
May 10, 2013 6.793 6.818 6.739 6.781 364,688 +0.00(+0.06%)
May 09, 2013 6.818 6.818 6.739 6.776 489,537 -0.06(-0.92%)
May 08, 2013 6.818 6.852 6.776 6.839 410,275 +0.06(+0.86%)
May 07, 2013 6.785 6.793 6.705 6.781 707,904 -0.01(-0.18%)
May 06, 2013 6.743 6.797 6.735 6.793 454,576 +0.04(+0.56%)
May 03, 2013 6.735 6.789 6.701 6.756 443,168 +0.05(+0.81%)
May 02, 2013 6.601 6.714 6.601 6.701 444,777 +0.10(+1.59%)
May 01, 2013 6.626 6.676 6.597 6.597 387,414 -0.05(-0.76%)
Apr 30, 2013 6.643 6.689 6.634 6.647 434,172 -0.00(-0.06%)
Apr 29, 2013 6.643 6.684 6.592 6.651 428,987 +0.00(+0.07%)
Apr 26, 2013 6.576 6.655 6.580 6.646 339,343 +0.07(+1.01%)
Apr 25, 2013 6.479 6.597 6.479 6.580 605,800 +0.10(+1.48%)
Apr 24, 2013 6.463 6.500 6.454 6.484 349,173 +0.02(+0.32%)
Apr 23, 2013 6.442 6.504 6.438 6.463 439,998 +0.05(+0.85%)
Apr 22, 2013 6.421 6.442 6.371 6.408 325,229 -0.01(-0.20%)
Apr 19, 2013 6.392 6.433 6.367 6.421 344,762 +0.03(+0.54%)
Apr 18, 2013 6.445 6.453 6.362 6.387 438,724 -0.07(-1.03%)
Apr 17, 2013 6.436 6.461 6.412 6.453 469,287 -0.01(-0.13%)
Apr 16, 2013 6.436 6.478 6.424 6.461 366,725 +0.07(+1.04%)
Apr 15, 2013 6.441 6.461 6.387 6.395 455,471 -0.05(-0.77%)
Apr 12, 2013 6.490 6.511 6.403 6.445 657,332 -0.09(-1.37%)
Apr 11, 2013 6.486 6.536 6.486 6.534 323,953 +0.03(+0.48%)
Apr 10, 2013 6.412 6.524 6.395 6.503 623,585 +0.09(+1.43%)
Apr 09, 2013 6.407 6.424 6.391 6.412 559,990 +0.01(+0.13%)
Apr 08, 2013 6.407 6.407 6.370 6.403 835,501 -0.02(-0.26%)
Apr 05, 2013 6.387 6.445 6.357 6.420 715,688 -0.03(-0.52%)
Apr 04, 2013 6.461 6.474 6.424 6.453 385,499 -0.01(-0.13%)
Apr 03, 2013 6.453 6.495 6.436 6.461 447,873 +0.00(+0.00%)
Apr 02, 2013 6.574 6.623 6.441 6.461 1,178,728 -0.07(-1.14%)
Apr 01, 2013 6.599 6.636 6.524 6.536 510,987 -0.06(-0.94%)
Mar 28, 2013 6.648 6.686 6.590 6.599 656,341 -0.06(-0.94%)
Mar 27, 2013 6.565 6.686 6.532 6.661 693,752 +0.06(+0.94%)
Mar 26, 2013 6.557 6.599 6.557 6.599 282,398 +0.07(+1.08%)
Mar 25, 2013 6.603 6.628 6.524 6.528 449,556 -0.06(-0.88%)
Mar 22, 2013 6.553 6.603 6.536 6.586 390,724 +0.03(+0.51%)
Mar 21, 2013 6.515 6.582 6.503 6.553 380,924 +0.04(+0.64%)
Mar 20, 2013 6.474 6.511 6.453 6.511 346,344 +0.06(+0.90%)
Mar 19, 2013 6.503 6.507 6.395 6.453 537,161 -0.04(-0.56%)
Mar 18, 2013 6.585 6.585 6.457 6.490 474,956 -0.07(-1.13%)
Mar 15, 2013 6.519 6.585 6.510 6.564 529,594 +0.05(+0.70%)
Mar 14, 2013 6.477 6.519 6.452 6.519 623,481 +0.06(+0.96%)
Mar 13, 2013 6.502 6.510 6.192 6.457 935,757 -0.05(-0.76%)
Mar 12, 2013 6.547 6.580 6.490 6.506 441,058 -0.06(-0.94%)
Mar 11, 2013 6.597 6.601 6.545 6.568 359,060 -0.04(-0.56%)
Mar 08, 2013 6.568 6.622 6.568 6.605 702,172 +0.03(+0.44%)
Mar 07, 2013 6.531 6.585 6.531 6.576 575,085 +0.03(+0.44%)
Mar 06, 2013 6.564 6.572 6.506 6.547 588,117 +0.02(+0.32%)
Mar 05, 2013 6.502 6.547 6.490 6.527 826,442 +0.06(+0.96%)
Mar 04, 2013 6.345 6.465 6.329 6.465 544,377 +0.11(+1.75%)
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.