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 )

18.13 +0.15 (+0.83%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2014 8.126 8.126 8.059 8.088 281,726 -0.00(-0.06%)
Sep 29, 2014 8.126 8.126 7.926 8.092 280,493 -0.07(-0.82%)
Sep 26, 2014 8.140 8.197 8.111 8.159 234,605 +0.00(+0.00%)
Sep 25, 2014 8.235 8.240 8.111 8.159 473,341 -0.07(-0.81%)
Sep 24, 2014 8.192 8.235 8.168 8.225 181,161 +0.03(+0.41%)
Sep 23, 2014 8.168 8.202 8.168 8.192 209,250 -0.00(-0.06%)
Sep 22, 2014 8.297 8.335 8.173 8.197 188,167 -0.13(-1.54%)
Sep 19, 2014 8.306 8.354 8.306 8.325 285,007 +0.04(+0.53%)
Sep 18, 2014 8.248 8.324 8.248 8.281 273,180 +0.03(+0.40%)
Sep 17, 2014 8.210 8.262 8.193 8.248 260,652 +0.02(+0.23%)
Sep 16, 2014 8.106 8.234 8.106 8.229 271,107 +0.10(+1.22%)
Sep 15, 2014 8.196 8.196 8.111 8.130 251,827 -0.05(-0.58%)
Sep 12, 2014 8.220 8.220 8.144 8.177 150,991 -0.04(-0.52%)
Sep 11, 2014 8.187 8.220 8.182 8.220 172,803 +0.02(+0.29%)
Sep 10, 2014 8.191 8.196 8.139 8.196 176,456 +0.02(+0.23%)
Sep 09, 2014 8.172 8.206 8.130 8.177 244,837 -0.01(-0.17%)
Sep 08, 2014 8.267 8.267 8.182 8.191 232,642 -0.06(-0.74%)
Sep 05, 2014 8.272 8.305 8.248 8.253 224,113 -0.01(-0.11%)
Sep 04, 2014 8.248 8.305 8.248 8.262 278,415 +0.01(+0.11%)
Sep 03, 2014 8.324 8.328 8.243 8.253 193,730 -0.03(-0.40%)
Sep 02, 2014 8.305 8.305 8.267 8.286 290,686 +0.02(+0.29%)
Aug 29, 2014 8.267 8.262 8.262 8.262 154,318 +0.03(+0.34%)
Aug 28, 2014 8.234 8.235 8.196 8.234 200,381 -0.04(-0.51%)
Aug 27, 2014 8.262 8.319 8.253 8.276 334,348 +0.02(+0.29%)
Aug 26, 2014 8.187 8.276 8.184 8.253 299,094 +0.09(+1.10%)
Aug 25, 2014 8.172 8.215 8.154 8.163 260,057 +0.01(+0.12%)
Aug 22, 2014 8.139 8.163 8.111 8.154 276,249 +0.02(+0.29%)
Aug 21, 2014 8.158 8.177 8.130 8.130 428,445 -0.04(-0.52%)
Aug 20, 2014 8.243 8.253 8.144 8.172 316,831 -0.06(-0.73%)
Aug 19, 2014 8.134 8.233 8.125 8.233 296,295 +0.13(+1.56%)
Aug 18, 2014 8.078 8.120 8.068 8.106 230,184 +0.08(+0.94%)
Aug 15, 2014 8.059 8.059 7.970 8.031 311,340 -0.00(-0.06%)
Aug 14, 2014 7.979 8.054 7.979 8.035 196,554 +0.05(+0.59%)
Aug 13, 2014 7.937 7.998 7.937 7.989 295,564 +0.08(+1.01%)
Aug 12, 2014 7.880 7.923 7.805 7.909 436,427 +0.02(+0.30%)
Aug 11, 2014 7.815 7.951 7.815 7.885 197,591 +0.08(+1.02%)
Aug 08, 2014 7.763 7.805 7.749 7.805 298,997 +0.04(+0.48%)
Aug 07, 2014 7.796 7.829 7.754 7.768 359,833 -0.03(-0.36%)
Aug 06, 2014 7.768 7.824 7.669 7.796 580,732 -0.02(-0.30%)
Aug 05, 2014 7.890 7.923 7.819 7.819 472,514 -0.12(-1.48%)
Aug 04, 2014 7.993 8.003 7.871 7.937 431,793 -0.06(-0.71%)
Aug 01, 2014 8.087 8.111 7.993 7.993 342,599 -0.15(-1.79%)
Jul 31, 2014 8.237 8.266 8.129 8.139 248,915 -0.12(-1.42%)
Jul 30, 2014 8.275 8.289 8.219 8.256 167,133 -0.02(-0.28%)
Jul 29, 2014 8.289 8.341 8.261 8.280 185,760 +0.01(+0.17%)
Jul 28, 2014 8.313 8.322 8.261 8.266 216,458 -0.02(-0.28%)
Jul 25, 2014 8.345 8.378 8.284 8.289 253,349 -0.05(-0.56%)
Jul 24, 2014 8.341 8.374 8.327 8.336 188,927 +0.01(+0.17%)
Jul 23, 2014 8.322 8.360 8.303 8.322 202,839 +0.01(+0.17%)
Jul 22, 2014 8.374 8.374 8.298 8.308 235,910 -0.03(-0.32%)
Jul 21, 2014 8.260 8.335 8.246 8.335 314,732 +0.07(+0.85%)
Jul 18, 2014 8.265 8.293 8.218 8.265 325,718 -0.01(-0.17%)
Jul 17, 2014 8.302 8.330 8.251 8.279 354,752 -0.03(-0.34%)
Jul 16, 2014 8.246 8.307 8.232 8.307 208,712 +0.09(+1.08%)
Jul 15, 2014 8.260 8.284 8.204 8.218 239,896 -0.06(-0.68%)
Jul 14, 2014 8.185 8.279 8.185 8.274 277,733 +0.12(+1.43%)
Jul 11, 2014 8.223 8.246 8.148 8.157 617,630 -0.06(-0.68%)
Jul 10, 2014 8.204 8.326 8.204 8.213 457,493 -0.08(-1.01%)
Jul 09, 2014 8.316 8.321 8.274 8.298 289,118 -0.03(-0.34%)
Jul 08, 2014 8.377 8.391 8.316 8.326 340,367 -0.07(-0.78%)
Jul 07, 2014 8.349 8.391 8.326 8.391 438,054 +0.05(+0.56%)
Jul 03, 2014 8.312 8.344 8.344 8.344 308,819 +0.06(+0.68%)
Jul 02, 2014 8.312 8.330 8.265 8.288 313,843 -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.