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 )

18.60 +0.06 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 29, 2015 8.953 8.983 8.892 8.968 381,677 +0.03(+0.29%)
May 28, 2015 8.887 8.943 8.877 8.942 200,237 +0.02(+0.27%)
May 27, 2015 8.892 8.923 8.872 8.918 274,541 +0.06(+0.62%)
May 26, 2015 8.913 8.918 8.852 8.862 291,731 -0.08(-0.84%)
May 22, 2015 8.887 8.938 8.938 8.938 222,931 +0.05(+0.51%)
May 21, 2015 8.897 8.913 8.847 8.892 265,349 +0.01(+0.11%)
May 20, 2015 8.882 8.928 8.862 8.882 305,300 +0.03(+0.35%)
May 19, 2015 8.841 8.881 8.821 8.851 321,487 +0.04(+0.45%)
May 18, 2015 8.821 8.851 8.791 8.811 478,576 -0.01(-0.17%)
May 15, 2015 8.826 8.856 8.816 8.826 287,324 -0.03(-0.34%)
May 14, 2015 8.671 8.866 8.671 8.856 274,651 +0.07(+0.80%)
May 13, 2015 8.776 8.811 8.751 8.786 224,290 +0.01(+0.11%)
May 12, 2015 8.756 8.801 8.721 8.776 380,701 +0.00(+0.00%)
May 11, 2015 8.786 8.786 8.761 8.776 395,764 -0.01(-0.11%)
May 08, 2015 8.726 8.806 8.726 8.786 274,321 +0.08(+0.98%)
May 07, 2015 8.766 8.801 8.666 8.701 357,779 -0.10(-1.19%)
May 06, 2015 8.781 8.811 8.691 8.806 489,606 +0.04(+0.51%)
May 05, 2015 8.751 8.766 8.696 8.761 256,290 +0.00(+0.06%)
May 04, 2015 8.691 8.771 8.686 8.756 224,085 +0.05(+0.63%)
May 01, 2015 8.696 8.716 8.657 8.701 174,831 +0.05(+0.64%)
Apr 30, 2015 8.701 8.701 8.626 8.646 374,452 -0.09(-1.09%)
Apr 29, 2015 8.686 8.761 8.671 8.741 234,674 -0.02(-0.23%)
Apr 28, 2015 8.701 8.781 8.661 8.761 251,179 +0.05(+0.63%)
Apr 27, 2015 8.781 8.801 8.681 8.706 289,432 -0.04(-0.51%)
Apr 24, 2015 8.751 8.766 8.733 8.751 174,001 -0.01(-0.17%)
Apr 23, 2015 8.721 8.771 8.706 8.766 465,229 +0.05(+0.63%)
Apr 22, 2015 8.671 8.726 8.661 8.711 268,815 +0.06(+0.75%)
Apr 21, 2015 8.671 8.671 8.596 8.646 499,311 +0.00(+0.01%)
Apr 20, 2015 8.690 8.690 8.625 8.645 278,106 +0.00(+0.00%)
Apr 17, 2015 8.690 8.710 8.620 8.645 349,825 -0.08(-0.97%)
Apr 16, 2015 8.705 8.734 8.685 8.729 302,712 +0.01(+0.17%)
Apr 15, 2015 8.640 8.719 8.635 8.714 466,183 +0.09(+1.04%)
Apr 14, 2015 8.585 8.635 8.566 8.625 238,962 +0.03(+0.40%)
Apr 13, 2015 8.610 8.650 8.573 8.590 202,223 -0.03(-0.40%)
Apr 10, 2015 8.605 8.630 8.585 8.625 176,902 +0.03(+0.40%)
Apr 09, 2015 8.511 8.590 8.511 8.590 261,028 +0.07(+0.82%)
Apr 08, 2015 8.531 8.541 8.506 8.521 237,653 +0.02(+0.23%)
Apr 07, 2015 8.446 8.526 8.446 8.501 270,071 +0.03(+0.35%)
Apr 06, 2015 8.367 8.476 8.362 8.471 230,429 +0.08(+1.01%)
Apr 02, 2015 8.342 8.387 8.387 8.387 424,528 -0.01(-0.18%)
Apr 01, 2015 8.417 8.417 8.342 8.402 284,516 -0.02(-0.24%)
Mar 31, 2015 8.446 8.451 8.377 8.421 222,559 -0.04(-0.53%)
Mar 30, 2015 8.436 8.481 8.436 8.466 275,806 +0.06(+0.73%)
Mar 27, 2015 8.402 8.417 8.390 8.405 139,697 -0.01(-0.08%)
Mar 26, 2015 8.417 8.446 8.377 8.412 357,530 -0.00(-0.06%)
Mar 25, 2015 8.466 8.486 8.417 8.417 259,649 -0.04(-0.47%)
Mar 24, 2015 8.456 8.476 8.431 8.456 216,398 +0.01(+0.18%)
Mar 23, 2015 8.431 8.486 8.426 8.441 317,425 +0.02(+0.29%)
Mar 20, 2015 8.476 8.476 8.392 8.417 343,161 -0.01(-0.16%)
Mar 19, 2015 8.381 8.430 8.361 8.430 339,730 +0.02(+0.29%)
Mar 18, 2015 8.292 8.420 8.277 8.406 214,326 +0.10(+1.21%)
Mar 17, 2015 8.297 8.312 8.262 8.305 224,587 -0.02(-0.20%)
Mar 16, 2015 8.292 8.356 8.292 8.322 255,345 +0.05(+0.60%)
Mar 13, 2015 8.282 8.307 8.203 8.272 261,879 -0.04(-0.48%)
Mar 12, 2015 8.267 8.322 8.267 8.312 223,568 +0.10(+1.18%)
Mar 11, 2015 8.228 8.267 8.194 8.215 268,391 -0.02(-0.22%)
Mar 10, 2015 8.297 8.297 8.223 8.233 284,628 -0.11(-1.36%)
Mar 09, 2015 8.351 8.376 8.332 8.346 282,707 +0.00(+0.06%)
Mar 06, 2015 8.401 8.412 8.316 8.341 189,938 -0.09(-1.05%)
Mar 05, 2015 8.415 8.440 8.391 8.430 259,211 +0.05(+0.59%)
Mar 04, 2015 8.391 8.410 8.351 8.381 239,339 -0.03(-0.35%)
Mar 03, 2015 8.381 8.410 8.369 8.410 236,185 +0.02(+0.24%)
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.