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 )

18.60 +0.06 (+0.32%)
Official Closing Price Updated: 6:30 PM EDT, May 21, 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 24, 2011 5.439 5.455 5.399 5.428 489,850 -0.00(-0.07%)
May 23, 2011 5.461 5.464 5.410 5.431 752,757 -0.08(-1.52%)
May 20, 2011 5.522 5.522 5.450 5.515 608,096 -0.00(-0.05%)
May 19, 2011 5.493 5.518 5.464 5.518 569,332 +0.05(+0.86%)
May 18, 2011 5.453 5.484 5.420 5.471 624,537 +0.03(+0.55%)
May 17, 2011 5.456 5.464 5.399 5.441 624,016 -0.03(-0.49%)
May 16, 2011 5.493 5.512 5.442 5.467 370,809 -0.03(-0.46%)
May 13, 2011 5.561 5.561 5.442 5.493 605,910 -0.05(-0.98%)
May 12, 2011 5.518 5.550 5.467 5.547 487,764 +0.02(+0.39%)
May 11, 2011 5.572 5.572 5.479 5.525 564,690 -0.05(-0.84%)
May 10, 2011 5.543 5.576 5.536 5.572 431,201 +0.06(+1.11%)
May 09, 2011 5.489 5.525 5.460 5.511 430,500 +0.03(+0.53%)
May 06, 2011 5.532 5.550 5.442 5.482 581,028 +0.02(+0.40%)
May 05, 2011 5.521 5.521 5.431 5.460 685,261 -0.10(-1.82%)
May 04, 2011 5.608 5.608 5.539 5.561 410,815 -0.04(-0.71%)
May 03, 2011 5.655 5.655 5.557 5.601 568,279 -0.05(-0.96%)
May 02, 2011 5.668 5.669 5.655 5.655 531,809 +0.00(+0.00%)
Apr 29, 2011 5.651 5.680 5.633 5.655 631,062 +0.03(+0.45%)
Apr 28, 2011 5.561 5.630 5.561 5.630 559,764 +0.05(+0.91%)
Apr 27, 2011 5.539 5.582 5.518 5.579 363,651 +0.05(+0.85%)
Apr 26, 2011 5.449 5.539 5.446 5.532 514,427 +0.05(+0.92%)
Apr 25, 2011 5.507 5.507 5.464 5.482 464,916 -0.03(-0.59%)
Apr 21, 2011 5.503 5.536 5.500 5.514 483,394 +0.03(+0.46%)
Apr 20, 2011 5.413 5.496 5.410 5.489 941,948 +0.13(+2.49%)
Apr 19, 2011 5.355 5.359 5.334 5.355 393,626 +0.01(+0.22%)
Apr 18, 2011 5.365 5.365 5.279 5.344 1,010,981 -0.07(-1.32%)
Apr 15, 2011 5.419 5.423 5.380 5.415 483,871 +0.01(+0.13%)
Apr 14, 2011 5.340 5.408 5.324 5.408 431,323 +0.03(+0.60%)
Apr 13, 2011 5.401 5.415 5.336 5.376 644,831 +0.00(+0.07%)
Apr 12, 2011 5.394 5.401 5.340 5.372 656,915 -0.05(-0.93%)
Apr 11, 2011 5.451 5.476 5.405 5.423 575,352 -0.02(-0.39%)
Apr 08, 2011 5.487 5.498 5.419 5.444 465,495 +0.00(+0.07%)
Apr 07, 2011 5.444 5.462 5.419 5.440 486,514 -0.01(-0.20%)
Apr 06, 2011 5.437 5.458 5.437 5.451 369,274 +0.03(+0.53%)
Apr 05, 2011 5.383 5.433 5.354 5.423 656,862 +0.03(+0.60%)
Apr 04, 2011 5.376 5.396 5.369 5.390 421,641 +0.03(+0.47%)
Apr 01, 2011 5.336 5.372 5.336 5.365 489,739 +0.04(+0.81%)
Mar 31, 2011 5.344 5.358 5.308 5.322 728,373 -0.01(-0.20%)
Mar 30, 2011 5.293 5.344 5.293 5.333 460,146 +0.06(+1.09%)
Mar 29, 2011 5.250 5.290 5.246 5.276 493,640 +0.03(+0.62%)
Mar 28, 2011 5.293 5.304 5.243 5.243 388,320 -0.04(-0.81%)
Mar 25, 2011 5.279 5.293 5.261 5.286 517,803 +0.00(+0.07%)
Mar 24, 2011 5.272 5.294 5.258 5.283 527,946 +0.02(+0.41%)
Mar 23, 2011 5.240 5.265 5.207 5.261 405,062 +0.01(+0.27%)
Mar 22, 2011 5.250 5.265 5.211 5.247 472,381 -0.00(-0.05%)
Mar 21, 2011 5.232 5.253 5.232 5.250 846,883 +0.11(+2.15%)
Mar 18, 2011 5.125 5.143 5.111 5.139 675,337 +0.07(+1.40%)
Mar 17, 2011 5.061 5.161 5.029 5.068 1,162,609 +0.06(+1.14%)
Mar 16, 2011 5.129 5.136 4.968 5.011 855,908 -0.12(-2.29%)
Mar 15, 2011 5.104 5.146 5.097 5.129 811,269 -0.09(-1.64%)
Mar 14, 2011 5.214 5.221 5.168 5.214 649,456 -0.02(-0.41%)
Mar 11, 2011 5.171 5.235 5.157 5.235 536,633 +0.05(+0.89%)
Mar 10, 2011 5.250 5.250 5.171 5.189 790,826 -0.09(-1.62%)
Mar 09, 2011 5.274 5.282 5.235 5.274 398,399 +0.01(+0.13%)
Mar 08, 2011 5.260 5.282 5.221 5.267 389,383 +0.02(+0.41%)
Mar 07, 2011 5.296 5.310 5.207 5.246 725,505 -0.04(-0.74%)
Mar 04, 2011 5.289 5.289 5.232 5.285 575,259 -0.00(-0.07%)
Mar 03, 2011 5.289 5.299 5.271 5.289 738,553 +0.04(+0.81%)
Mar 02, 2011 5.221 5.274 5.218 5.246 532,037 +0.02(+0.48%)
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.