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: 10:25 AM 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 (%)
Aug 30, 2013 6.700 6.727 6.652 6.718 320,125 +0.05(+0.79%)
Aug 29, 2013 6.722 6.742 6.661 6.665 643,120 -0.08(-1.17%)
Aug 28, 2013 6.749 6.766 6.683 6.744 472,475 -0.04(-0.52%)
Aug 27, 2013 6.806 6.837 6.740 6.779 362,060 -0.11(-1.61%)
Aug 26, 2013 6.911 6.931 6.876 6.890 219,453 -0.01(-0.20%)
Aug 23, 2013 6.863 6.916 6.845 6.904 177,577 +0.06(+0.92%)
Aug 22, 2013 6.819 6.880 6.819 6.841 239,346 +0.04(+0.65%)
Aug 21, 2013 6.894 6.894 6.788 6.797 259,939 -0.11(-1.57%)
Aug 20, 2013 6.936 6.945 6.893 6.906 321,618 -0.01(-0.19%)
Aug 19, 2013 6.901 6.928 6.880 6.919 470,310 +0.01(+0.19%)
Aug 16, 2013 6.788 6.923 6.744 6.906 563,148 +0.08(+1.15%)
Aug 15, 2013 6.792 6.832 6.666 6.827 795,635 -0.07(-1.01%)
Aug 14, 2013 6.914 6.936 6.880 6.897 213,128 -0.03(-0.44%)
Aug 13, 2013 6.923 6.928 6.862 6.928 225,752 +0.03(+0.38%)
Aug 12, 2013 6.875 6.919 6.871 6.901 239,001 -0.00(-0.06%)
Aug 09, 2013 6.949 6.967 6.893 6.906 245,012 -0.06(-0.81%)
Aug 08, 2013 6.997 6.997 6.932 6.962 207,638 +0.00(+0.06%)
Aug 07, 2013 6.941 6.984 6.928 6.958 339,468 +0.00(+0.00%)
Aug 06, 2013 6.941 6.971 6.916 6.958 257,330 -0.00(-0.06%)
Aug 05, 2013 6.980 7.024 6.932 6.962 397,346 -0.03(-0.44%)
Aug 02, 2013 7.063 7.085 6.993 6.993 329,396 -0.08(-1.17%)
Aug 01, 2013 7.093 7.163 7.054 7.076 385,293 +0.02(+0.31%)
Jul 31, 2013 7.045 7.089 7.015 7.054 512,720 +0.05(+0.75%)
Jul 30, 2013 6.980 7.010 6.932 7.002 391,636 +0.06(+0.82%)
Jul 29, 2013 6.845 6.967 6.845 6.945 355,221 +0.06(+0.89%)
Jul 26, 2013 6.910 7.024 6.840 6.884 684,514 -0.10(-1.50%)
Jul 25, 2013 6.989 7.067 6.979 6.989 307,997 -0.06(-0.87%)
Jul 24, 2013 7.085 7.098 6.980 7.050 435,680 -0.00(-0.06%)
Jul 23, 2013 6.989 7.124 6.893 7.054 443,770 +0.10(+1.51%)
Jul 22, 2013 7.010 7.024 6.941 6.949 310,326 -0.03(-0.42%)
Jul 19, 2013 7.009 7.026 6.953 6.979 439,358 -0.05(-0.74%)
Jul 18, 2013 6.970 7.048 6.966 7.031 483,626 +0.07(+0.94%)
Jul 17, 2013 6.935 6.974 6.922 6.965 286,155 +0.04(+0.62%)
Jul 16, 2013 6.961 6.992 6.914 6.922 445,102 -0.04(-0.62%)
Jul 15, 2013 6.922 7.000 6.914 6.966 403,258 +0.06(+0.88%)
Jul 12, 2013 6.840 6.931 6.840 6.905 401,721 +0.07(+0.95%)
Jul 11, 2013 6.840 6.866 6.762 6.840 505,833 +0.11(+1.61%)
Jul 10, 2013 6.719 6.745 6.684 6.732 346,884 +0.01(+0.19%)
Jul 09, 2013 6.723 6.737 6.654 6.719 395,322 +0.07(+0.98%)
Jul 08, 2013 6.680 6.714 6.637 6.654 490,192 +0.04(+0.66%)
Jul 05, 2013 6.645 6.701 6.576 6.610 470,001 +0.03(+0.53%)
Jul 03, 2013 6.545 6.597 6.528 6.576 261,540 +0.00(+0.07%)
Jul 02, 2013 6.632 6.632 6.511 6.571 581,362 +0.02(+0.26%)
Jul 01, 2013 6.558 6.589 6.515 6.554 413,944 +0.02(+0.27%)
Jun 28, 2013 6.519 6.567 6.472 6.537 398,242 +0.01(+0.13%)
Jun 27, 2013 6.459 6.541 6.433 6.528 625,656 +0.11(+1.76%)
Jun 26, 2013 6.355 6.437 6.324 6.415 614,642 +0.12(+1.93%)
Jun 25, 2013 6.168 6.303 6.160 6.294 688,378 +0.15(+2.40%)
Jun 24, 2013 6.281 6.285 6.021 6.147 1,356,077 -0.23(-3.60%)
Jun 21, 2013 6.407 6.407 6.287 6.376 496,938 +0.03(+0.41%)
Jun 20, 2013 6.580 6.580 6.251 6.350 1,305,600 -0.29(-4.37%)
Jun 19, 2013 6.706 6.740 6.641 6.641 306,261 -0.06(-0.83%)
Jun 18, 2013 6.575 6.748 6.575 6.696 544,000 +0.11(+1.63%)
Jun 17, 2013 6.649 6.683 6.580 6.588 504,024 +0.00(+0.00%)
Jun 14, 2013 6.597 6.657 6.588 6.588 366,798 -0.03(-0.46%)
Jun 13, 2013 6.545 6.618 6.472 6.618 549,729 +0.06(+0.99%)
Jun 12, 2013 6.670 6.683 6.528 6.554 428,587 -0.12(-1.74%)
Jun 11, 2013 6.696 6.739 6.623 6.670 419,913 -0.09(-1.27%)
Jun 10, 2013 6.782 6.795 6.696 6.756 466,185 +0.00(+0.00%)
Jun 07, 2013 6.644 6.761 6.644 6.756 559,804 +0.11(+1.62%)
Jun 06, 2013 6.502 6.649 6.489 6.649 655,540 +0.16(+2.46%)
Jun 05, 2013 6.588 6.610 6.463 6.489 1,368,016 -0.15(-2.21%)
Jun 04, 2013 6.666 6.730 6.528 6.636 2,158,869 -0.01(-0.13%)
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.