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 )

18.26 +0.13 (+0.72%)
Streaming Delayed Price Updated: 9:57 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 27, 2013 6.867 6.933 6.867 6.920 211,470 +0.00(+0.06%)
Sep 26, 2013 6.894 6.947 6.885 6.916 335,624 +0.01(+0.13%)
Sep 25, 2013 6.964 6.964 6.888 6.907 317,022 -0.04(-0.64%)
Sep 24, 2013 6.987 6.987 6.938 6.951 342,071 -0.02(-0.32%)
Sep 23, 2013 6.951 7.000 6.933 6.973 406,347 +0.02(+0.25%)
Sep 20, 2013 7.048 7.048 6.956 6.956 385,490 -0.12(-1.69%)
Sep 19, 2013 7.115 7.137 7.048 7.075 375,263 -0.03(-0.42%)
Sep 18, 2013 7.048 7.122 7.039 7.105 415,250 +0.04(+0.56%)
Sep 17, 2013 7.026 7.109 7.026 7.065 425,246 +0.04(+0.50%)
Sep 16, 2013 7.065 7.096 7.021 7.030 302,476 +0.01(+0.13%)
Sep 13, 2013 6.986 7.039 6.986 7.021 215,601 +0.03(+0.44%)
Sep 12, 2013 7.039 7.048 6.973 6.991 459,786 -0.07(-1.06%)
Sep 11, 2013 7.021 7.065 7.004 7.065 263,027 +0.01(+0.19%)
Sep 10, 2013 7.004 7.065 6.964 7.052 453,799 +0.07(+1.07%)
Sep 09, 2013 6.903 6.977 6.890 6.977 252,704 +0.07(+1.08%)
Sep 06, 2013 6.872 6.933 6.775 6.903 364,816 +0.05(+0.70%)
Sep 05, 2013 6.797 6.854 6.775 6.854 320,387 +0.06(+0.84%)
Sep 04, 2013 6.736 6.815 6.723 6.797 308,073 +0.08(+1.18%)
Sep 03, 2013 6.784 6.784 6.710 6.718 244,779 +0.00(+0.00%)
Aug 30, 2013 6.701 6.727 6.652 6.718 320,112 +0.05(+0.79%)
Aug 29, 2013 6.723 6.743 6.661 6.666 643,093 -0.08(-1.17%)
Aug 28, 2013 6.749 6.767 6.683 6.745 472,455 -0.04(-0.52%)
Aug 27, 2013 6.806 6.837 6.740 6.780 362,044 -0.11(-1.61%)
Aug 26, 2013 6.912 6.931 6.876 6.891 219,443 -0.01(-0.20%)
Aug 23, 2013 6.863 6.916 6.846 6.904 177,570 +0.06(+0.92%)
Aug 22, 2013 6.819 6.881 6.819 6.841 239,336 +0.04(+0.65%)
Aug 21, 2013 6.894 6.894 6.789 6.797 259,928 -0.11(-1.57%)
Aug 20, 2013 6.937 6.945 6.893 6.906 321,604 -0.01(-0.19%)
Aug 19, 2013 6.902 6.928 6.880 6.919 470,290 +0.01(+0.19%)
Aug 16, 2013 6.788 6.923 6.745 6.906 563,124 +0.08(+1.15%)
Aug 15, 2013 6.793 6.832 6.666 6.827 795,601 -0.07(-1.01%)
Aug 14, 2013 6.915 6.937 6.880 6.897 213,119 -0.03(-0.44%)
Aug 13, 2013 6.923 6.928 6.862 6.928 225,742 +0.03(+0.38%)
Aug 12, 2013 6.875 6.919 6.871 6.902 238,991 -0.00(-0.06%)
Aug 09, 2013 6.950 6.967 6.893 6.906 245,001 -0.06(-0.81%)
Aug 08, 2013 6.998 6.998 6.932 6.963 207,629 +0.00(+0.06%)
Aug 07, 2013 6.941 6.985 6.928 6.958 339,454 +0.00(+0.00%)
Aug 06, 2013 6.941 6.971 6.916 6.958 257,320 -0.00(-0.06%)
Aug 05, 2013 6.980 7.024 6.932 6.963 397,329 -0.03(-0.44%)
Aug 02, 2013 7.063 7.085 6.993 6.993 329,382 -0.08(-1.17%)
Aug 01, 2013 7.094 7.163 7.054 7.076 385,277 +0.02(+0.31%)
Jul 31, 2013 7.046 7.089 7.015 7.054 512,698 +0.05(+0.75%)
Jul 30, 2013 6.980 7.011 6.932 7.002 391,619 +0.06(+0.82%)
Jul 29, 2013 6.845 6.967 6.845 6.945 355,206 +0.06(+0.89%)
Jul 26, 2013 6.910 7.024 6.841 6.884 684,485 -0.10(-1.50%)
Jul 25, 2013 6.989 7.067 6.980 6.989 307,984 -0.06(-0.87%)
Jul 24, 2013 7.085 7.098 6.980 7.050 435,662 -0.00(-0.06%)
Jul 23, 2013 6.989 7.124 6.893 7.054 443,751 +0.10(+1.51%)
Jul 22, 2013 7.011 7.024 6.941 6.950 310,313 -0.03(-0.42%)
Jul 19, 2013 7.009 7.027 6.953 6.979 439,339 -0.05(-0.74%)
Jul 18, 2013 6.970 7.048 6.967 7.031 483,606 +0.07(+0.94%)
Jul 17, 2013 6.936 6.975 6.923 6.966 286,143 +0.04(+0.62%)
Jul 16, 2013 6.962 6.992 6.914 6.923 445,083 -0.04(-0.62%)
Jul 15, 2013 6.923 7.001 6.914 6.966 403,241 +0.06(+0.88%)
Jul 12, 2013 6.840 6.931 6.840 6.905 401,704 +0.07(+0.95%)
Jul 11, 2013 6.840 6.866 6.762 6.840 505,812 +0.11(+1.61%)
Jul 10, 2013 6.719 6.745 6.684 6.732 346,870 +0.01(+0.19%)
Jul 09, 2013 6.723 6.737 6.654 6.719 395,305 +0.07(+0.98%)
Jul 08, 2013 6.680 6.715 6.637 6.654 490,171 +0.04(+0.66%)
Jul 05, 2013 6.645 6.702 6.576 6.611 469,981 +0.03(+0.53%)
Jul 03, 2013 6.546 6.598 6.528 6.576 261,529 +0.00(+0.07%)
Jul 02, 2013 6.632 6.632 6.511 6.572 581,337 +0.02(+0.26%)
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.