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 )

18.52 -0.04 (-0.19%)
Streaming Delayed Price Updated: 2:05 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 31, 2008 6.648 6.681 6.604 6.623 366,996 -0.04(-0.53%)
Jul 30, 2008 6.613 6.658 6.517 6.658 452,592 +0.13(+2.06%)
Jul 29, 2008 6.523 6.552 6.430 6.523 436,982 +0.12(+1.85%)
Jul 28, 2008 6.511 6.520 6.389 6.405 490,997 -0.06(-0.99%)
Jul 25, 2008 6.549 6.600 6.440 6.469 362,036 -0.06(-0.93%)
Jul 24, 2008 6.783 6.783 6.530 6.530 485,160 -0.29(-4.19%)
Jul 23, 2008 6.745 6.886 6.713 6.815 512,287 +0.10(+1.48%)
Jul 22, 2008 6.668 6.725 6.623 6.716 374,002 +0.01(+0.19%)
Jul 21, 2008 6.661 6.725 6.626 6.703 506,862 +0.04(+0.63%)
Jul 18, 2008 6.581 6.681 6.495 6.661 489,449 +0.05(+0.82%)
Jul 17, 2008 6.604 6.672 6.543 6.607 689,208 +0.05(+0.78%)
Jul 16, 2008 6.321 6.562 6.283 6.555 769,411 +0.22(+3.44%)
Jul 15, 2008 6.366 6.681 6.241 6.338 1,868,281 -0.16(-2.42%)
Jul 14, 2008 6.652 6.664 6.450 6.495 850,852 -0.12(-1.75%)
Jul 11, 2008 6.738 6.759 6.538 6.610 762,866 -0.17(-2.46%)
Jul 10, 2008 6.745 6.796 6.703 6.777 529,042 -0.03(-0.47%)
Jul 09, 2008 6.841 6.918 6.796 6.809 563,469 -0.03(-0.38%)
Jul 08, 2008 6.757 6.844 6.735 6.834 593,061 +0.04(+0.61%)
Jul 07, 2008 6.943 6.966 6.661 6.793 780,881 -0.15(-2.12%)
Jul 04, 2008 7.011 7.040 6.882 6.940 367,800 +0.00(+0.00%)
Jul 03, 2008 7.011 7.040 6.882 6.940 367,800 -0.06(-0.92%)
Jul 02, 2008 7.014 7.091 6.985 7.004 616,124 -0.00(-0.05%)
Jul 01, 2008 6.857 7.007 6.850 7.007 698,598 +0.04(+0.55%)
Jun 30, 2008 7.043 7.043 6.958 6.969 485,553 -0.01(-0.18%)
Jun 27, 2008 7.020 7.084 6.844 6.982 814,719 -0.03(-0.46%)
Jun 26, 2008 7.068 7.136 6.988 7.014 387,001 -0.19(-2.58%)
Jun 25, 2008 7.123 7.270 7.123 7.200 482,527 +0.06(+0.90%)
Jun 24, 2008 7.088 7.190 7.068 7.136 394,354 +0.02(+0.32%)
Jun 23, 2008 7.187 7.213 7.091 7.113 490,585 -0.06(-0.89%)
Jun 20, 2008 7.248 7.258 7.133 7.177 549,534 -0.15(-2.06%)
Jun 19, 2008 7.373 7.395 7.315 7.328 469,996 -0.10(-1.38%)
Jun 18, 2008 7.492 7.492 7.373 7.431 594,443 -0.08(-1.07%)
Jun 17, 2008 7.639 7.645 7.498 7.511 326,748 -0.08(-1.06%)
Jun 16, 2008 7.597 7.597 7.549 7.591 252,668 -0.01(-0.08%)
Jun 13, 2008 7.546 7.597 7.501 7.597 504,981 +0.04(+0.55%)
Jun 12, 2008 7.559 7.597 7.521 7.556 368,958 +0.00(+0.00%)
Jun 11, 2008 7.633 7.644 7.524 7.556 465,229 -0.09(-1.22%)
Jun 10, 2008 7.684 7.690 7.610 7.649 503,886 -0.02(-0.29%)
Jun 09, 2008 7.710 7.742 7.649 7.671 473,702 -0.01(-0.17%)
Jun 06, 2008 7.857 7.860 7.684 7.684 448,106 -0.23(-2.88%)
Jun 05, 2008 7.879 7.911 7.844 7.911 413,062 +0.06(+0.73%)
Jun 04, 2008 7.860 7.923 7.812 7.854 338,627 -0.01(-0.08%)
Jun 03, 2008 7.944 8.004 7.857 7.860 374,227 -0.09(-1.13%)
Jun 02, 2008 7.988 7.989 7.886 7.950 330,138 -0.04(-0.56%)
May 30, 2008 8.040 8.040 7.969 7.995 258,836 -0.03(-0.36%)
May 29, 2008 7.966 8.053 7.960 8.024 290,854 +0.07(+0.89%)
May 28, 2008 8.014 8.014 7.911 7.953 283,508 -0.03(-0.32%)
May 27, 2008 7.889 7.979 7.876 7.979 366,737 +0.07(+0.85%)
May 26, 2008 7.934 7.934 7.860 7.911 0 +0.00(+0.00%)
May 23, 2008 7.934 7.934 7.860 7.911 293,890 -0.03(-0.32%)
May 22, 2008 7.931 7.969 7.915 7.937 344,491 +0.05(+0.69%)
May 21, 2008 7.966 8.008 7.870 7.883 399,192 -0.06(-0.77%)
May 20, 2008 7.950 7.972 7.902 7.944 486,866 -0.07(-0.84%)
May 19, 2008 8.004 8.072 7.966 8.011 466,814 +0.02(+0.24%)
May 16, 2008 7.963 8.010 7.950 7.992 474,132 +0.03(+0.36%)
May 15, 2008 7.879 7.963 7.870 7.963 320,939 +0.08(+1.06%)
May 14, 2008 7.911 7.934 7.867 7.879 436,208 -0.00(-0.04%)
May 13, 2008 7.873 7.883 7.815 7.883 301,632 -0.01(-0.16%)
May 12, 2008 7.844 7.901 7.825 7.895 241,469 +0.07(+0.90%)
May 09, 2008 7.786 7.835 7.767 7.825 197,347 -0.02(-0.29%)
May 08, 2008 7.809 7.860 7.790 7.847 387,491 +0.05(+0.66%)
May 07, 2008 7.883 7.899 7.777 7.796 406,002 -0.06(-0.82%)
May 06, 2008 7.777 7.863 7.770 7.860 377,306 +0.05(+0.70%)
May 05, 2008 7.876 7.876 7.799 7.806 262,351 -0.06(-0.81%)
May 02, 2008 7.867 7.922 7.844 7.870 311,880 +0.05(+0.66%)
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.