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 )

18.50 -0.05 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jun 30, 2008 7.043 7.043 6.959 6.969 485,532 -0.01(-0.18%)
Jun 27, 2008 7.021 7.085 6.844 6.982 814,684 -0.03(-0.46%)
Jun 26, 2008 7.069 7.136 6.989 7.014 386,985 -0.19(-2.58%)
Jun 25, 2008 7.123 7.271 7.123 7.200 482,506 +0.06(+0.90%)
Jun 24, 2008 7.088 7.191 7.069 7.136 394,337 +0.02(+0.32%)
Jun 23, 2008 7.187 7.213 7.091 7.114 490,564 -0.06(-0.89%)
Jun 20, 2008 7.248 7.258 7.133 7.178 549,511 -0.15(-2.06%)
Jun 19, 2008 7.373 7.396 7.316 7.328 469,976 -0.10(-1.38%)
Jun 18, 2008 7.492 7.492 7.373 7.431 594,418 -0.08(-1.07%)
Jun 17, 2008 7.639 7.646 7.498 7.511 326,734 -0.08(-1.06%)
Jun 16, 2008 7.598 7.598 7.550 7.591 252,657 -0.01(-0.08%)
Jun 13, 2008 7.546 7.598 7.501 7.598 504,960 +0.04(+0.55%)
Jun 12, 2008 7.559 7.598 7.521 7.556 368,942 +0.00(+0.00%)
Jun 11, 2008 7.633 7.645 7.524 7.556 465,209 -0.09(-1.22%)
Jun 10, 2008 7.684 7.691 7.610 7.649 503,865 -0.02(-0.29%)
Jun 09, 2008 7.710 7.742 7.649 7.671 473,682 -0.01(-0.17%)
Jun 06, 2008 7.857 7.861 7.684 7.684 448,087 -0.23(-2.88%)
Jun 05, 2008 7.880 7.912 7.844 7.912 413,044 +0.06(+0.73%)
Jun 04, 2008 7.861 7.923 7.812 7.854 338,612 -0.01(-0.08%)
Jun 03, 2008 7.944 8.005 7.857 7.861 374,211 -0.09(-1.13%)
Jun 02, 2008 7.989 7.989 7.886 7.950 330,124 -0.04(-0.56%)
May 30, 2008 8.040 8.040 7.970 7.995 258,825 -0.03(-0.36%)
May 29, 2008 7.966 8.053 7.960 8.024 290,842 +0.07(+0.89%)
May 28, 2008 8.014 8.014 7.912 7.953 283,496 -0.03(-0.32%)
May 27, 2008 7.889 7.979 7.877 7.979 366,721 +0.07(+0.85%)
May 26, 2008 7.934 7.934 7.861 7.912 0 +0.00(+0.00%)
May 23, 2008 7.934 7.934 7.861 7.912 293,877 -0.03(-0.32%)
May 22, 2008 7.931 7.970 7.915 7.937 344,477 +0.05(+0.69%)
May 21, 2008 7.966 8.008 7.870 7.883 399,175 -0.06(-0.77%)
May 20, 2008 7.950 7.973 7.902 7.944 486,846 -0.07(-0.84%)
May 19, 2008 8.005 8.072 7.966 8.011 466,794 +0.02(+0.24%)
May 16, 2008 7.963 8.010 7.950 7.992 474,112 +0.03(+0.36%)
May 15, 2008 7.880 7.963 7.870 7.963 320,925 +0.08(+1.06%)
May 14, 2008 7.912 7.934 7.867 7.880 436,190 -0.00(-0.04%)
May 13, 2008 7.873 7.883 7.816 7.883 301,619 -0.01(-0.16%)
May 12, 2008 7.844 7.901 7.825 7.896 241,459 +0.07(+0.90%)
May 09, 2008 7.787 7.835 7.768 7.825 197,338 -0.02(-0.29%)
May 08, 2008 7.809 7.861 7.790 7.848 387,474 +0.05(+0.66%)
May 07, 2008 7.883 7.899 7.777 7.796 405,985 -0.06(-0.82%)
May 06, 2008 7.777 7.864 7.771 7.861 377,290 +0.05(+0.70%)
May 05, 2008 7.877 7.877 7.800 7.806 262,340 -0.06(-0.81%)
May 02, 2008 7.867 7.923 7.844 7.870 311,867 +0.05(+0.66%)
May 01, 2008 7.787 7.859 7.735 7.819 356,892 +0.04(+0.49%)
Apr 30, 2008 7.832 7.862 7.768 7.780 300,206 -0.02(-0.29%)
Apr 29, 2008 7.793 7.828 7.741 7.803 326,472 -0.03(-0.37%)
Apr 28, 2008 7.867 7.871 7.806 7.832 261,092 -0.00(-0.04%)
Apr 25, 2008 7.864 7.864 7.726 7.835 395,114 +0.02(+0.29%)
Apr 24, 2008 7.758 7.842 7.694 7.812 536,169 +0.06(+0.79%)
Apr 23, 2008 7.691 7.771 7.686 7.752 330,539 +0.06(+0.83%)
Apr 22, 2008 7.726 7.739 7.636 7.687 296,697 -0.09(-1.19%)
Apr 21, 2008 7.700 7.780 7.671 7.780 320,535 -0.03(-0.37%)
Apr 18, 2008 7.678 8.005 7.678 7.809 533,075 +0.21(+2.78%)
Apr 17, 2008 7.485 7.614 7.485 7.598 299,121 +0.06(+0.78%)
Apr 16, 2008 7.360 7.540 7.360 7.539 298,971 +0.21(+2.83%)
Apr 15, 2008 7.354 7.367 7.264 7.332 245,211 +0.00(+0.00%)
Apr 14, 2008 7.367 7.386 7.312 7.332 297,608 -0.03(-0.35%)
Apr 11, 2008 7.373 7.425 7.341 7.357 354,986 -0.15(-1.95%)
Apr 10, 2008 7.482 7.550 7.460 7.503 243,265 +0.02(+0.24%)
Apr 09, 2008 7.482 7.511 7.434 7.485 366,216 -0.02(-0.26%)
Apr 08, 2008 7.505 7.524 7.479 7.505 340,325 -0.04(-0.55%)
Apr 07, 2008 7.479 7.598 7.466 7.546 329,572 +0.14(+1.86%)
Apr 04, 2008 7.396 7.495 7.380 7.409 261,448 -0.01(-0.17%)
Apr 03, 2008 7.396 7.441 7.339 7.421 356,464 +0.03(+0.39%)
Apr 02, 2008 7.437 7.482 7.389 7.392 371,291 -0.04(-0.47%)
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.