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 )

18.22 +0.09 (+0.51%)
Streaming Delayed Price Updated: 11:40 AM EDT, Jun 3, 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 (%)
Sep 30, 2011 4.565 4.576 4.487 4.524 691,204 -0.09(-1.93%)
Sep 29, 2011 4.643 4.710 4.543 4.614 744,337 +0.04(+0.81%)
Sep 28, 2011 4.706 4.710 4.573 4.576 542,963 -0.09(-1.91%)
Sep 27, 2011 4.729 4.781 4.647 4.666 667,319 +0.03(+0.56%)
Sep 26, 2011 4.599 4.643 4.498 4.640 650,055 +0.09(+1.96%)
Sep 23, 2011 4.569 4.608 4.521 4.550 490,987 -0.02(-0.41%)
Sep 22, 2011 4.658 4.673 4.495 4.569 959,834 -0.20(-4.13%)
Sep 21, 2011 4.929 4.929 4.766 4.766 601,950 -0.16(-3.15%)
Sep 20, 2011 4.969 5.002 4.891 4.921 605,346 -0.02(-0.37%)
Sep 19, 2011 4.954 4.969 4.899 4.939 440,565 -0.06(-1.11%)
Sep 16, 2011 5.039 5.094 4.976 4.995 436,268 -0.01(-0.29%)
Sep 15, 2011 4.969 5.024 4.939 5.009 358,697 +0.07(+1.34%)
Sep 14, 2011 4.906 4.976 4.833 4.943 415,717 +0.05(+1.05%)
Sep 13, 2011 4.947 4.947 4.855 4.891 417,459 -0.08(-1.70%)
Sep 12, 2011 4.829 4.976 4.770 4.976 418,194 +0.10(+1.96%)
Sep 09, 2011 4.969 4.969 4.847 4.880 472,201 -0.12(-2.43%)
Sep 08, 2011 5.024 5.072 4.992 5.002 310,933 -0.06(-1.17%)
Sep 07, 2011 5.031 5.061 5.013 5.061 386,884 +0.10(+2.01%)
Sep 06, 2011 4.888 4.972 4.770 4.961 747,837 -0.03(-0.66%)
Sep 02, 2011 5.020 5.054 4.976 4.995 346,904 -0.11(-2.17%)
Sep 01, 2011 5.120 5.157 5.083 5.105 399,695 -0.01(-0.14%)
Aug 31, 2011 5.194 5.219 5.105 5.113 404,985 -0.02(-0.43%)
Aug 30, 2011 5.087 5.160 5.050 5.135 417,543 +0.03(+0.58%)
Aug 29, 2011 5.120 5.157 5.076 5.105 565,433 +0.06(+1.17%)
Aug 26, 2011 5.020 5.079 4.925 5.046 649,536 -0.02(-0.36%)
Aug 25, 2011 5.113 5.113 4.936 5.065 517,067 +0.00(+0.00%)
Aug 24, 2011 5.050 5.090 4.995 5.065 446,550 +0.01(+0.22%)
Aug 23, 2011 4.829 5.054 4.799 5.054 800,291 +0.28(+5.95%)
Aug 22, 2011 5.028 5.031 4.733 4.770 644,477 -0.10(-2.03%)
Aug 19, 2011 4.963 5.037 4.846 4.868 572,170 -0.15(-2.92%)
Aug 18, 2011 5.084 5.084 4.929 5.015 505,783 -0.16(-3.04%)
Aug 17, 2011 5.183 5.225 5.106 5.172 526,228 +0.03(+0.64%)
Aug 16, 2011 5.212 5.230 5.102 5.139 429,754 -0.12(-2.36%)
Aug 15, 2011 5.062 5.281 5.062 5.263 770,780 +0.25(+4.96%)
Aug 12, 2011 5.026 5.048 4.974 5.015 577,115 +0.05(+0.96%)
Aug 11, 2011 4.755 5.015 4.748 4.967 805,056 +0.24(+5.03%)
Aug 10, 2011 4.759 4.828 4.726 4.729 827,994 -0.16(-3.22%)
Aug 09, 2011 4.766 4.887 4.565 4.887 1,205,220 +0.31(+6.88%)
Aug 08, 2011 4.766 4.850 4.572 4.572 1,824,647 -0.41(-8.22%)
Aug 05, 2011 5.161 5.161 4.784 4.982 1,992,661 -0.03(-0.58%)
Aug 04, 2011 5.223 5.227 5.004 5.011 1,620,523 -0.31(-5.84%)
Aug 03, 2011 5.252 5.344 5.157 5.322 1,117,366 +0.10(+1.96%)
Aug 02, 2011 5.274 5.326 5.154 5.220 777,568 -0.11(-1.99%)
Aug 01, 2011 5.377 5.413 5.252 5.326 756,782 +0.04(+0.83%)
Jul 29, 2011 5.380 5.380 5.256 5.282 1,011,050 -0.11(-1.97%)
Jul 28, 2011 5.424 5.439 5.362 5.388 573,613 -0.03(-0.54%)
Jul 27, 2011 5.490 5.495 5.406 5.417 766,728 -0.10(-1.79%)
Jul 26, 2011 5.519 5.534 5.461 5.516 747,910 -0.00(-0.07%)
Jul 25, 2011 5.516 5.560 5.457 5.519 800,307 -0.06(-1.11%)
Jul 22, 2011 5.582 5.585 5.563 5.582 343,355 +0.01(+0.26%)
Jul 21, 2011 5.541 5.593 5.534 5.567 478,342 +0.05(+1.00%)
Jul 20, 2011 5.541 5.549 5.508 5.512 364,956 -0.01(-0.12%)
Jul 19, 2011 5.486 5.523 5.482 5.519 407,050 +0.06(+1.06%)
Jul 18, 2011 5.460 5.464 5.406 5.460 389,538 -0.01(-0.20%)
Jul 15, 2011 5.468 5.472 5.431 5.471 370,312 +0.03(+0.60%)
Jul 14, 2011 5.457 5.479 5.413 5.439 390,130 -0.03(-0.47%)
Jul 13, 2011 5.460 5.508 5.439 5.464 371,448 +0.01(+0.27%)
Jul 12, 2011 5.420 5.464 5.406 5.449 504,716 +0.02(+0.33%)
Jul 11, 2011 5.482 5.504 5.413 5.431 542,187 -0.10(-1.77%)
Jul 08, 2011 5.551 5.580 5.504 5.529 532,839 -0.06(-1.10%)
Jul 07, 2011 5.638 5.667 5.584 5.591 498,446 +0.01(+0.13%)
Jul 06, 2011 5.595 5.602 5.566 5.584 405,743 -0.00(-0.07%)
Jul 05, 2011 5.584 5.591 5.551 5.588 444,966 -0.00(-0.06%)
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.