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 )

18.45 -0.05 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 31, 2005 6.398 6.424 6.369 6.408 650,190 +0.04(+0.66%)
May 27, 2005 6.337 6.366 6.315 6.366 396,805 +0.06(+0.92%)
May 26, 2005 6.289 6.311 6.260 6.308 618,595 +0.04(+0.57%)
May 25, 2005 6.311 6.315 6.218 6.273 702,850 -0.02(-0.36%)
May 24, 2005 6.402 6.415 6.289 6.295 810,957 -0.11(-1.66%)
May 23, 2005 6.392 6.424 6.382 6.402 471,457 +0.01(+0.15%)
May 20, 2005 6.376 6.402 6.331 6.392 389,990 +0.00(+0.00%)
May 19, 2005 6.337 6.408 6.318 6.392 502,124 +0.02(+0.25%)
May 18, 2005 6.324 6.411 6.318 6.376 631,605 +0.05(+0.87%)
May 17, 2005 6.298 6.363 6.276 6.321 582,043 +0.04(+0.56%)
May 16, 2005 6.266 6.318 6.253 6.285 627,887 +0.03(+0.52%)
May 13, 2005 6.318 6.331 6.218 6.253 456,279 -0.09(-1.37%)
May 12, 2005 6.369 6.392 6.308 6.340 509,868 -0.08(-1.21%)
May 11, 2005 6.344 6.418 6.337 6.418 543,632 +0.05(+0.81%)
May 10, 2005 6.428 6.437 6.350 6.366 611,160 -0.07(-1.15%)
May 09, 2005 6.411 6.440 6.379 6.440 458,138 +0.01(+0.20%)
May 06, 2005 6.447 6.453 6.398 6.428 461,545 +0.01(+0.10%)
May 05, 2005 6.415 6.453 6.402 6.421 562,528 +0.01(+0.10%)
May 04, 2005 6.379 6.447 6.379 6.415 532,790 +0.03(+0.51%)
May 03, 2005 6.376 6.405 6.360 6.382 574,918 -0.01(-0.15%)
May 02, 2005 6.344 6.402 6.331 6.392 670,015 +0.05(+0.76%)
Apr 29, 2005 6.285 6.344 6.256 6.344 687,052 +0.09(+1.39%)
Apr 28, 2005 6.295 6.311 6.247 6.256 575,847 -0.03(-0.51%)
Apr 27, 2005 6.211 6.327 6.153 6.289 590,406 +0.07(+1.14%)
Apr 26, 2005 6.244 6.260 6.208 6.218 624,790 -0.01(-0.21%)
Apr 25, 2005 6.211 6.276 6.208 6.231 537,127 +0.02(+0.26%)
Apr 22, 2005 6.182 6.227 6.150 6.214 505,531 +0.03(+0.52%)
Apr 21, 2005 6.195 6.198 6.150 6.182 717,409 +0.02(+0.26%)
Apr 20, 2005 6.185 6.214 6.143 6.166 465,882 -0.09(-1.44%)
Apr 19, 2005 6.263 6.282 6.218 6.256 580,494 +0.03(+0.41%)
Apr 18, 2005 6.147 6.231 6.105 6.231 481,989 +0.09(+1.47%)
Apr 15, 2005 6.182 6.182 6.108 6.140 444,508 -0.04(-0.68%)
Apr 14, 2005 6.227 6.244 6.169 6.182 457,208 -0.02(-0.36%)
Apr 13, 2005 6.247 6.266 6.192 6.205 558,191 -0.04(-0.57%)
Apr 12, 2005 6.189 6.276 6.166 6.240 576,157 +0.04(+0.57%)
Apr 11, 2005 6.282 6.302 6.153 6.205 533,720 -0.10(-1.54%)
Apr 08, 2005 6.334 6.340 6.286 6.302 309,142 -0.03(-0.41%)
Apr 07, 2005 6.279 6.331 6.279 6.327 761,395 +0.00(+0.00%)
Apr 06, 2005 6.318 6.337 6.298 6.327 568,103 +0.04(+0.56%)
Apr 05, 2005 6.324 6.340 6.266 6.292 544,561 -0.04(-0.66%)
Apr 04, 2005 6.240 6.344 6.198 6.334 437,693 +0.12(+1.87%)
Apr 01, 2005 6.179 6.366 6.150 6.218 801,354 +0.07(+1.16%)
Mar 31, 2005 6.163 6.211 6.127 6.147 689,530 +0.05(+0.74%)
Mar 30, 2005 6.085 6.185 6.085 6.101 609,302 +0.03(+0.53%)
Mar 29, 2005 6.037 6.124 6.030 6.069 677,759 +0.00(+0.00%)
Mar 28, 2005 6.105 6.118 6.037 6.069 856,492 -0.04(-0.63%)
Mar 24, 2005 6.101 6.169 6.082 6.108 776,883 +0.04(+0.64%)
Mar 23, 2005 6.053 6.118 5.908 6.069 1,116,382 -0.05(-0.79%)
Mar 22, 2005 6.260 6.285 6.059 6.118 891,805 -0.18(-2.87%)
Mar 21, 2005 6.373 6.408 6.276 6.298 608,063 -0.10(-1.61%)
Mar 18, 2005 6.327 6.415 6.315 6.402 587,309 +0.05(+0.86%)
Mar 17, 2005 6.211 6.353 6.208 6.347 728,560 +0.10(+1.65%)
Mar 16, 2005 6.334 6.344 6.221 6.244 710,594 -0.09(-1.43%)
Mar 15, 2005 6.389 6.431 6.327 6.334 690,769 -0.05(-0.71%)
Mar 14, 2005 6.324 6.398 6.321 6.379 639,349 +0.06(+0.92%)
Mar 11, 2005 6.344 6.408 6.302 6.321 627,268 -0.05(-0.86%)
Mar 10, 2005 6.398 6.408 6.331 6.376 751,792 -0.01(-0.15%)
Mar 09, 2005 6.521 6.537 6.386 6.386 1,178,335 -0.11(-1.69%)
Mar 08, 2005 6.495 6.544 6.476 6.495 1,118,551 -0.03(-0.45%)
Mar 07, 2005 6.486 6.553 6.486 6.524 1,327,640 +0.04(+0.55%)
Mar 04, 2005 6.463 6.505 6.453 6.489 927,737 +0.04(+0.55%)
Mar 03, 2005 6.469 6.469 6.431 6.453 606,204 -0.01(-0.15%)
Mar 02, 2005 6.450 6.482 6.444 6.463 893,044 +0.00(+0.05%)
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.