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 29, 2020 10.31 10.31 10.14 10.25 309,254 -0.01(-0.07%)
May 28, 2020 10.28 10.34 10.18 10.25 249,330 +0.07(+0.66%)
May 27, 2020 10.12 10.26 9.965 10.19 392,587 +0.29(+2.93%)
May 26, 2020 10.04 10.10 9.883 9.898 300,519 +0.16(+1.60%)
May 22, 2020 9.660 9.757 9.630 9.742 290,548 +0.12(+1.24%)
May 21, 2020 9.645 9.719 9.582 9.623 204,743 -0.04(-0.44%)
May 20, 2020 9.725 9.769 9.651 9.666 346,815 +0.10(+1.00%)
May 19, 2020 9.570 9.680 9.518 9.570 201,854 -0.03(-0.31%)
May 18, 2020 9.408 9.651 9.408 9.599 220,807 +0.32(+3.42%)
May 15, 2020 9.231 9.334 9.216 9.282 123,971 -0.03(-0.32%)
May 14, 2020 9.164 9.312 9.039 9.312 277,432 +0.03(+0.32%)
May 13, 2020 9.437 9.518 9.238 9.282 465,670 -0.21(-2.25%)
May 12, 2020 9.725 9.743 9.489 9.496 190,002 -0.18(-1.90%)
May 11, 2020 9.570 9.732 9.503 9.680 214,765 +0.01(+0.15%)
May 08, 2020 9.555 9.702 9.555 9.666 234,107 +0.15(+1.55%)
May 07, 2020 9.525 9.548 9.437 9.518 293,075 +0.15(+1.57%)
May 06, 2020 9.540 9.577 9.363 9.371 269,315 -0.18(-1.93%)
May 05, 2020 9.570 9.680 9.478 9.555 274,650 +0.08(+0.86%)
May 04, 2020 9.467 9.496 9.385 9.474 181,623 -0.01(-0.16%)
May 01, 2020 9.548 9.620 9.408 9.489 226,918 -0.23(-2.35%)
Apr 30, 2020 9.968 9.968 9.673 9.717 370,804 -0.21(-2.15%)
Apr 29, 2020 9.776 9.997 9.739 9.931 411,494 +0.39(+4.10%)
Apr 28, 2020 9.540 9.673 9.430 9.540 363,863 +0.11(+1.17%)
Apr 27, 2020 9.400 9.481 9.275 9.430 310,145 +0.02(+0.24%)
Apr 24, 2020 9.422 9.422 9.253 9.408 257,436 +0.12(+1.27%)
Apr 23, 2020 9.378 9.489 9.282 9.290 236,658 -0.07(-0.79%)
Apr 22, 2020 9.349 9.430 9.297 9.363 253,462 +0.16(+1.78%)
Apr 21, 2020 9.309 9.333 9.016 9.199 285,042 -0.23(-2.48%)
Apr 20, 2020 9.353 9.653 9.353 9.433 268,395 -0.18(-1.90%)
Apr 17, 2020 9.623 9.653 9.433 9.616 360,336 +0.20(+2.18%)
Apr 16, 2020 9.550 9.550 9.309 9.411 251,473 -0.01(-0.08%)
Apr 15, 2020 9.411 9.499 9.272 9.419 334,061 -0.20(-2.13%)
Apr 14, 2020 9.594 9.697 9.470 9.623 328,968 +0.26(+2.73%)
Apr 13, 2020 9.572 9.623 9.177 9.367 385,796 -0.32(-3.32%)
Apr 09, 2020 9.675 10.06 9.660 9.689 435,685 +0.25(+2.63%)
Apr 08, 2020 9.280 9.506 9.199 9.441 231,327 +0.29(+3.20%)
Apr 07, 2020 9.280 9.499 8.995 9.148 568,525 +0.31(+3.56%)
Apr 06, 2020 8.614 8.914 8.358 8.834 936,436 +0.66(+8.05%)
Apr 03, 2020 8.293 8.366 8.044 8.175 359,789 -0.06(-0.71%)
Apr 02, 2020 7.905 8.395 7.832 8.234 718,505 +0.15(+1.81%)
Apr 01, 2020 8.461 8.468 7.978 8.088 571,307 -0.65(-7.45%)
Mar 31, 2020 8.775 8.877 8.578 8.739 346,310 -0.07(-0.83%)
Mar 30, 2020 8.856 8.872 8.483 8.812 625,690 -0.07(-0.82%)
Mar 27, 2020 8.687 9.097 8.468 8.885 493,941 +0.04(+0.50%)
Mar 26, 2020 8.505 9.024 8.300 8.841 738,155 +0.58(+6.99%)
Mar 25, 2020 7.430 8.592 7.430 8.263 1,152,723 +0.99(+13.57%)
Mar 24, 2020 6.969 7.861 6.952 7.276 654,402 +0.61(+9.22%)
Mar 23, 2020 6.910 7.041 6.633 6.662 1,394,971 -0.54(-7.49%)
Mar 20, 2020 7.389 8.004 7.201 7.201 709,383 -0.18(-2.45%)
Mar 19, 2020 6.933 7.570 6.897 7.382 986,472 +0.14(+2.00%)
Mar 18, 2020 7.534 7.880 7.165 7.237 1,554,749 -1.02(-12.36%)
Mar 17, 2020 8.113 8.330 7.751 8.258 617,937 +0.14(+1.78%)
Mar 16, 2020 7.520 8.750 7.520 8.113 1,333,699 -0.84(-9.38%)
Mar 13, 2020 8.562 8.953 8.265 8.953 927,835 +0.63(+7.57%)
Mar 12, 2020 9.206 9.408 8.120 8.323 1,392,775 -1.71(-17.03%)
Mar 11, 2020 10.63 10.68 10.00 10.03 631,873 -0.81(-7.48%)
Mar 10, 2020 11.00 11.04 10.49 10.84 547,504 +0.08(+0.74%)
Mar 09, 2020 10.70 11.07 10.68 10.76 510,768 -1.00(-8.49%)
Mar 06, 2020 11.62 11.80 11.44 11.76 571,209 -0.22(-1.81%)
Mar 05, 2020 12.00 12.23 11.90 11.98 322,872 -0.30(-2.42%)
Mar 04, 2020 12.12 12.33 12.03 12.27 295,199 +0.39(+3.29%)
Mar 03, 2020 12.00 12.39 11.78 11.88 458,347 -0.01(-0.12%)
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.