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 )

18.49 -0.06 (-0.32%)
Streaming Delayed Price Updated: 3:44 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, 2020 11.23 11.23 10.97 11.12 222,528 -0.04(-0.40%)
Jul 30, 2020 11.10 11.19 10.99 11.16 178,606 -0.05(-0.47%)
Jul 29, 2020 11.14 11.22 11.12 11.22 165,454 +0.15(+1.35%)
Jul 28, 2020 11.04 11.13 11.00 11.07 137,536 +0.02(+0.20%)
Jul 27, 2020 11.01 11.06 10.94 11.04 261,976 +0.13(+1.17%)
Jul 24, 2020 11.04 11.07 10.88 10.92 243,779 -0.13(-1.15%)
Jul 23, 2020 11.25 11.31 11.03 11.04 239,003 -0.16(-1.45%)
Jul 22, 2020 11.11 11.25 11.09 11.21 430,320 +0.09(+0.80%)
Jul 21, 2020 11.05 11.17 11.05 11.12 348,462 +0.11(+1.01%)
Jul 20, 2020 10.94 11.01 10.88 11.01 183,244 +0.07(+0.68%)
Jul 17, 2020 10.89 10.94 10.83 10.93 114,246 +0.02(+0.20%)
Jul 16, 2020 10.91 10.93 10.84 10.91 107,956 -0.05(-0.47%)
Jul 15, 2020 10.91 11.02 10.88 10.96 120,127 +0.18(+1.65%)
Jul 14, 2020 10.63 10.78 10.61 10.78 173,532 +0.10(+0.90%)
Jul 13, 2020 10.87 10.95 10.66 10.69 200,782 -0.10(-0.96%)
Jul 10, 2020 10.70 10.79 10.67 10.79 130,528 +0.13(+1.26%)
Jul 09, 2020 10.78 10.81 10.58 10.66 177,699 -0.13(-1.17%)
Jul 08, 2020 10.77 10.82 10.69 10.78 186,047 +0.07(+0.62%)
Jul 07, 2020 10.83 10.85 10.71 10.72 180,814 -0.13(-1.16%)
Jul 06, 2020 10.89 10.90 10.74 10.84 337,558 +0.18(+1.67%)
Jul 02, 2020 10.72 10.78 10.64 10.66 317,036 +0.04(+0.42%)
Jul 01, 2020 10.65 10.68 10.59 10.62 220,126 +0.01(+0.07%)
Jun 30, 2020 10.50 10.63 10.44 10.61 184,613 +0.10(+0.99%)
Jun 29, 2020 10.46 10.51 10.29 10.51 190,329 +0.13(+1.29%)
Jun 26, 2020 10.54 10.54 10.34 10.37 299,677 -0.19(-1.76%)
Jun 25, 2020 10.49 10.56 10.40 10.56 218,339 +0.05(+0.49%)
Jun 24, 2020 10.73 10.73 10.42 10.51 211,390 -0.25(-2.28%)
Jun 23, 2020 10.85 10.90 10.75 10.75 214,292 +0.03(+0.28%)
Jun 22, 2020 10.69 10.78 10.61 10.72 229,407 +0.06(+0.57%)
Jun 19, 2020 10.91 10.99 10.62 10.66 250,860 -0.10(-0.89%)
Jun 18, 2020 10.78 10.78 10.72 10.76 225,469 -0.03(-0.27%)
Jun 17, 2020 10.71 10.82 10.70 10.79 312,606 +0.05(+0.48%)
Jun 16, 2020 10.73 10.86 10.57 10.74 326,633 +0.30(+2.90%)
Jun 15, 2020 10.17 10.49 10.12 10.43 338,006 +0.00(+0.00%)
Jun 12, 2020 10.62 10.65 10.26 10.43 414,847 +0.05(+0.50%)
Jun 11, 2020 10.95 10.99 10.35 10.38 518,536 -0.81(-7.25%)
Jun 10, 2020 11.27 11.30 11.14 11.19 262,224 -0.10(-0.91%)
Jun 09, 2020 11.40 11.40 11.22 11.30 391,802 -0.08(-0.71%)
Jun 08, 2020 11.28 11.40 11.23 11.38 495,125 +0.26(+2.32%)
Jun 05, 2020 11.13 11.25 10.99 11.12 290,162 +0.22(+2.03%)
Jun 04, 2020 10.90 10.92 10.80 10.90 329,540 +0.03(+0.27%)
Jun 03, 2020 10.63 10.90 10.62 10.87 284,386 +0.36(+3.44%)
Jun 02, 2020 10.38 10.51 10.38 10.51 267,090 +0.12(+1.14%)
Jun 01, 2020 10.20 10.40 10.18 10.39 177,293 +0.21(+2.10%)
May 29, 2020 10.23 10.23 10.06 10.18 311,440 -0.01(-0.07%)
May 28, 2020 10.21 10.26 10.11 10.18 251,093 +0.07(+0.66%)
May 27, 2020 10.05 10.19 9.895 10.12 395,362 +0.29(+2.93%)
May 26, 2020 9.969 10.03 9.814 9.828 302,643 +0.15(+1.60%)
May 22, 2020 9.592 9.688 9.563 9.673 292,602 +0.12(+1.24%)
May 21, 2020 9.577 9.651 9.515 9.555 206,190 -0.04(-0.44%)
May 20, 2020 9.656 9.700 9.583 9.598 349,267 +0.10(+1.00%)
May 19, 2020 9.503 9.612 9.451 9.503 203,281 -0.03(-0.31%)
May 18, 2020 9.341 9.583 9.341 9.532 222,368 +0.31(+3.42%)
May 15, 2020 9.166 9.268 9.151 9.217 124,847 -0.03(-0.32%)
May 14, 2020 9.100 9.246 8.975 9.246 279,393 +0.03(+0.32%)
May 13, 2020 9.371 9.451 9.173 9.217 468,962 -0.21(-2.25%)
May 12, 2020 9.656 9.675 9.422 9.429 191,346 -0.18(-1.90%)
May 11, 2020 9.503 9.664 9.437 9.612 216,284 +0.01(+0.15%)
May 08, 2020 9.488 9.634 9.488 9.598 235,762 +0.15(+1.55%)
May 07, 2020 9.459 9.481 9.371 9.451 295,147 +0.15(+1.57%)
May 06, 2020 9.473 9.510 9.298 9.305 271,219 -0.18(-1.93%)
May 05, 2020 9.503 9.612 9.411 9.488 276,592 +0.08(+0.86%)
May 04, 2020 9.400 9.429 9.320 9.407 182,907 -0.01(-0.16%)
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.