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: 4:10 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 (%)
Jul 30, 2004 5.318 5.401 5.309 5.401 372,782 +0.07(+1.32%)
Jul 29, 2004 5.331 5.344 5.280 5.331 365,607 +0.03(+0.54%)
Jul 28, 2004 5.296 5.334 5.273 5.302 476,974 +0.03(+0.49%)
Jul 27, 2004 5.228 5.328 5.161 5.276 778,944 +0.04(+0.86%)
Jul 26, 2004 5.347 5.347 5.222 5.232 593,956 -0.13(-2.45%)
Jul 23, 2004 5.376 5.446 5.341 5.363 376,214 -0.05(-0.95%)
Jul 22, 2004 5.421 5.446 5.369 5.414 432,989 -0.04(-0.82%)
Jul 21, 2004 5.453 5.504 5.430 5.459 414,272 +0.04(+0.71%)
Jul 20, 2004 5.424 5.517 5.421 5.421 637,630 -0.01(-0.12%)
Jul 19, 2004 5.462 5.466 5.418 5.427 351,881 -0.01(-0.12%)
Jul 16, 2004 5.405 5.456 5.373 5.434 427,998 +0.07(+1.25%)
Jul 15, 2004 5.437 5.456 5.309 5.366 633,262 -0.08(-1.47%)
Jul 14, 2004 5.411 5.469 5.411 5.446 437,980 +0.01(+0.18%)
Jul 13, 2004 5.424 5.459 5.408 5.437 374,030 +0.01(+0.24%)
Jul 12, 2004 5.443 5.475 5.398 5.424 458,257 -0.06(-1.05%)
Jul 09, 2004 5.472 5.482 5.421 5.482 344,083 -0.02(-0.41%)
Jul 08, 2004 5.514 5.514 5.405 5.504 523,455 -0.02(-0.41%)
Jul 07, 2004 5.437 5.526 5.437 5.526 420,511 +0.06(+1.06%)
Jul 06, 2004 5.507 5.507 5.379 5.469 337,220 +0.03(+0.47%)
Jul 02, 2004 5.450 5.478 5.369 5.443 479,470 +0.02(+0.41%)
Jul 01, 2004 5.414 5.434 5.350 5.421 363,424 +0.04(+0.65%)
Jun 30, 2004 5.257 5.385 5.222 5.385 720,921 +0.15(+2.88%)
Jun 29, 2004 5.228 5.267 5.225 5.235 715,930 -0.01(-0.12%)
Jun 28, 2004 5.450 5.450 5.193 5.241 838,839 -0.17(-3.14%)
Jun 25, 2004 5.376 5.469 5.369 5.411 493,820 -0.01(-0.12%)
Jun 24, 2004 5.366 5.443 5.353 5.418 593,644 -0.02(-0.30%)
Jun 23, 2004 5.405 5.491 5.398 5.434 587,093 +0.01(+0.18%)
Jun 22, 2004 5.466 5.504 5.418 5.424 520,648 -0.07(-1.34%)
Jun 21, 2004 5.430 5.507 5.424 5.498 528,758 +0.06(+1.06%)
Jun 18, 2004 5.446 5.450 5.389 5.440 377,774 -0.01(-0.12%)
Jun 17, 2004 5.414 5.526 5.392 5.446 396,491 +0.00(+0.06%)
Jun 16, 2004 5.450 5.498 5.401 5.443 379,957 -0.01(-0.12%)
Jun 15, 2004 5.514 5.562 5.389 5.450 559,954 -0.05(-0.87%)
Jun 14, 2004 5.549 5.552 5.453 5.498 396,179 -0.05(-0.98%)
Jun 10, 2004 5.619 5.658 5.514 5.552 413,960 -0.08(-1.48%)
Jun 09, 2004 5.610 5.664 5.594 5.635 353,753 +0.04(+0.69%)
Jun 08, 2004 5.645 5.684 5.587 5.597 320,998 -0.04(-0.80%)
Jun 07, 2004 5.706 5.751 5.642 5.642 432,365 -0.02(-0.28%)
Jun 04, 2004 5.555 5.770 5.549 5.658 460,441 +0.11(+1.91%)
Jun 03, 2004 5.616 5.658 5.517 5.552 335,036 -0.03(-0.52%)
Jun 02, 2004 5.546 5.603 5.539 5.581 332,852 +0.04(+0.69%)
Jun 01, 2004 5.485 5.575 5.485 5.543 318,191 +0.03(+0.52%)
May 28, 2004 5.453 5.575 5.446 5.514 380,893 +0.06(+1.12%)
May 27, 2004 5.366 5.478 5.334 5.453 499,123 +0.06(+1.13%)
May 26, 2004 5.446 5.450 5.299 5.392 586,781 -0.03(-0.47%)
May 25, 2004 5.389 5.443 5.289 5.418 707,195 -0.01(-0.12%)
May 24, 2004 5.401 5.450 5.305 5.424 442,348 -0.02(-0.41%)
May 21, 2004 5.276 5.530 5.273 5.446 564,009 +0.18(+3.35%)
May 20, 2004 5.222 5.369 5.203 5.270 486,957 +0.02(+0.31%)
May 19, 2004 5.238 5.334 5.200 5.254 706,571 +0.06(+1.11%)
May 18, 2004 5.081 5.196 5.081 5.196 922,442 +0.10(+2.01%)
May 17, 2004 5.097 5.103 5.049 5.094 698,772 -0.00(-0.06%)
May 14, 2004 5.113 5.145 5.071 5.097 1,268,085 -0.04(-0.87%)
May 13, 2004 5.209 5.225 5.097 5.142 712,498 -0.02(-0.37%)
May 12, 2004 5.337 5.382 5.017 5.161 1,093,080 -0.10(-1.83%)
May 11, 2004 5.193 5.321 5.017 5.257 854,436 +0.10(+1.86%)
May 10, 2004 5.273 5.273 4.889 5.161 1,789,357 -0.19(-3.59%)
May 07, 2004 5.440 5.466 5.209 5.353 998,246 -0.13(-2.45%)
May 06, 2004 5.517 5.594 5.466 5.488 476,038 -0.05(-0.93%)
May 05, 2004 5.632 5.632 5.514 5.539 492,572 -0.04(-0.80%)
May 04, 2004 5.562 5.642 5.552 5.584 613,297 +0.04(+0.69%)
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.