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 )

18.54 -0.01 (-0.05%)
Streaming Delayed Price Updated: 12:08 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, 2014 8.223 8.242 8.186 8.209 290,468 +0.00(+0.00%)
Jun 27, 2014 8.172 8.209 8.149 8.209 282,155 +0.03(+0.40%)
Jun 26, 2014 8.172 8.176 8.116 8.176 182,910 +0.02(+0.29%)
Jun 25, 2014 8.139 8.153 8.125 8.153 309,639 +0.02(+0.23%)
Jun 24, 2014 8.116 8.176 8.111 8.134 258,810 -0.01(-0.11%)
Jun 23, 2014 8.158 8.167 8.106 8.144 447,646 +0.00(+0.00%)
Jun 20, 2014 8.172 8.176 8.144 8.144 241,175 -0.01(-0.17%)
Jun 19, 2014 8.172 8.186 8.139 8.158 286,528 +0.03(+0.36%)
Jun 18, 2014 8.184 8.208 8.096 8.129 597,183 -0.06(-0.68%)
Jun 17, 2014 8.203 8.212 8.156 8.184 215,224 -0.01(-0.11%)
Jun 16, 2014 8.221 8.245 8.180 8.194 226,374 -0.01(-0.17%)
Jun 13, 2014 8.156 8.212 8.143 8.208 309,366 +0.07(+0.91%)
Jun 12, 2014 8.221 8.240 8.119 8.133 222,413 -0.11(-1.30%)
Jun 11, 2014 8.217 8.277 8.212 8.240 308,097 +0.01(+0.17%)
Jun 10, 2014 8.152 8.245 8.147 8.226 404,458 +0.06(+0.74%)
Jun 06, 2014 8.170 8.208 8.161 8.166 279,400 +0.01(+0.17%)
Jun 05, 2014 8.133 8.166 8.115 8.152 304,616 +0.03(+0.34%)
Jun 04, 2014 8.133 8.133 8.096 8.124 251,659 +0.00(+0.06%)
Jun 03, 2014 8.096 8.119 8.073 8.119 225,538 +0.02(+0.29%)
Jun 02, 2014 8.110 8.119 8.068 8.096 266,497 +0.01(+0.11%)
May 30, 2014 8.073 8.101 8.059 8.087 328,322 +0.03(+0.40%)
May 29, 2014 8.054 8.064 8.017 8.054 313,269 +0.01(+0.17%)
May 28, 2014 8.045 8.045 8.013 8.040 377,098 +0.02(+0.23%)
May 27, 2014 8.022 8.054 7.985 8.022 302,733 +0.03(+0.41%)
May 23, 2014 7.989 7.989 7.989 7.989 272,927 +0.02(+0.23%)
May 22, 2014 7.948 7.980 7.938 7.971 220,812 +0.04(+0.53%)
May 21, 2014 7.892 7.938 7.878 7.929 520,069 +0.03(+0.37%)
May 20, 2014 7.914 7.928 7.872 7.900 324,373 +0.00(+0.00%)
May 19, 2014 7.905 7.932 7.882 7.900 350,770 +0.00(+0.00%)
May 16, 2014 7.891 7.932 7.886 7.900 250,999 +0.01(+0.12%)
May 15, 2014 7.928 7.946 7.831 7.891 358,591 -0.03(-0.35%)
May 14, 2014 7.997 8.038 7.909 7.918 471,616 -0.06(-0.81%)
May 13, 2014 8.025 8.048 7.965 7.983 334,227 -0.04(-0.52%)
May 12, 2014 8.006 8.034 7.983 8.025 279,553 +0.05(+0.58%)
May 09, 2014 7.928 7.978 7.909 7.978 306,024 +0.04(+0.46%)
May 08, 2014 7.928 7.983 7.918 7.941 284,546 +0.02(+0.23%)
May 07, 2014 7.891 7.928 7.850 7.923 257,273 +0.06(+0.76%)
May 06, 2014 7.877 7.882 7.826 7.863 235,279 -0.01(-0.18%)
May 05, 2014 7.886 7.886 7.821 7.877 363,892 -0.01(-0.18%)
May 02, 2014 7.909 7.932 7.882 7.891 261,685 -0.00(-0.06%)
May 01, 2014 7.900 7.914 7.877 7.895 363,320 +0.01(+0.18%)
Apr 30, 2014 7.812 7.886 7.803 7.882 414,600 +0.10(+1.24%)
Apr 29, 2014 7.757 7.798 7.738 7.785 272,456 +0.03(+0.42%)
Apr 28, 2014 7.757 7.770 7.715 7.752 284,748 +0.03(+0.42%)
Apr 25, 2014 7.706 7.720 7.674 7.720 326,783 +0.01(+0.12%)
Apr 24, 2014 7.748 7.762 7.665 7.711 712,864 -0.01(-0.18%)
Apr 23, 2014 7.835 7.835 7.697 7.725 662,752 -0.08(-1.06%)
Apr 22, 2014 7.762 7.812 7.739 7.808 369,706 +0.06(+0.83%)
Apr 21, 2014 7.706 7.775 7.702 7.743 282,162 +0.02(+0.25%)
Apr 17, 2014 7.678 7.723 7.723 7.723 277,561 +0.05(+0.60%)
Apr 16, 2014 7.604 7.678 7.590 7.678 316,465 +0.11(+1.39%)
Apr 15, 2014 7.572 7.613 7.522 7.572 388,943 +0.00(+0.00%)
Apr 14, 2014 7.586 7.641 7.540 7.572 327,288 +0.03(+0.36%)
Apr 11, 2014 7.590 7.590 7.522 7.545 266,829 -0.06(-0.78%)
Apr 10, 2014 7.696 7.723 7.600 7.604 387,538 -0.10(-1.31%)
Apr 09, 2014 7.645 7.714 7.604 7.705 448,541 +0.08(+1.08%)
Apr 08, 2014 7.590 7.636 7.549 7.623 335,670 +0.02(+0.30%)
Apr 07, 2014 7.664 7.668 7.590 7.600 359,586 -0.09(-1.19%)
Apr 04, 2014 7.779 7.792 7.659 7.691 379,512 -0.02(-0.30%)
Apr 03, 2014 7.728 7.733 7.687 7.714 313,057 +0.03(+0.36%)
Apr 02, 2014 7.719 7.742 7.659 7.687 905,269 -0.06(-0.71%)
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.