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: 6:30 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 31, 2017 9.999 10.03 9.934 9.963 321,496 -0.02(-0.24%)
May 30, 2017 9.975 10.02 9.934 9.987 364,478 +0.01(+0.12%)
May 26, 2017 9.987 9.987 9.940 9.975 292,863 -0.01(-0.12%)
May 25, 2017 10.02 10.02 9.963 9.987 478,396 +0.00(+0.00%)
May 24, 2017 9.987 9.987 9.941 9.987 177,354 +0.00(+0.00%)
May 23, 2017 9.999 10.00 9.952 9.987 363,444 +0.02(+0.24%)
May 22, 2017 9.857 9.969 9.822 9.963 300,488 +0.18(+1.83%)
May 19, 2017 9.732 9.843 9.732 9.785 296,668 +0.04(+0.42%)
May 18, 2017 9.696 9.755 9.638 9.743 346,738 +0.08(+0.79%)
May 17, 2017 9.714 9.790 9.644 9.667 477,831 -0.14(-1.44%)
May 16, 2017 9.837 9.843 9.773 9.808 442,902 +0.02(+0.24%)
May 15, 2017 9.808 9.843 9.767 9.785 488,464 +0.08(+0.85%)
May 12, 2017 9.779 9.779 9.655 9.702 519,472 -0.08(-0.84%)
May 11, 2017 9.884 9.884 9.738 9.785 582,268 -0.08(-0.77%)
May 10, 2017 9.884 9.931 9.843 9.861 347,804 -0.02(-0.24%)
May 09, 2017 9.926 9.961 9.867 9.884 344,612 -0.05(-0.47%)
May 08, 2017 9.984 9.984 9.920 9.931 377,867 -0.05(-0.53%)
May 05, 2017 9.908 9.984 9.896 9.984 335,223 +0.11(+1.13%)
May 04, 2017 9.879 9.890 9.820 9.873 316,065 +0.02(+0.24%)
May 03, 2017 9.808 9.855 9.808 9.849 226,786 +0.04(+0.42%)
May 02, 2017 9.826 9.843 9.802 9.808 244,848 +0.03(+0.30%)
May 01, 2017 9.861 9.861 9.767 9.779 317,914 -0.06(-0.60%)
Apr 28, 2017 9.773 9.837 9.726 9.837 390,410 +0.09(+0.96%)
Apr 27, 2017 9.679 9.749 9.644 9.743 451,974 +0.10(+1.04%)
Apr 26, 2017 9.649 9.673 9.632 9.644 172,525 +0.03(+0.31%)
Apr 25, 2017 9.514 9.673 9.497 9.614 441,865 +0.14(+1.49%)
Apr 24, 2017 9.526 9.550 9.456 9.473 418,181 +0.09(+0.94%)
Apr 21, 2017 9.373 9.397 9.326 9.385 336,401 +0.02(+0.19%)
Apr 20, 2017 9.344 9.373 9.321 9.368 246,163 +0.06(+0.63%)
Apr 19, 2017 9.279 9.362 9.279 9.309 360,828 +0.07(+0.71%)
Apr 18, 2017 9.196 9.278 9.184 9.243 444,429 +0.04(+0.44%)
Apr 17, 2017 9.225 9.249 9.167 9.202 216,313 +0.01(+0.06%)
Apr 13, 2017 9.196 9.225 9.184 9.196 196,233 -0.01(-0.13%)
Apr 12, 2017 9.179 9.208 9.155 9.208 186,787 +0.02(+0.25%)
Apr 11, 2017 9.184 9.196 9.138 9.184 257,073 +0.02(+0.19%)
Apr 10, 2017 9.120 9.202 9.120 9.167 318,827 +0.05(+0.51%)
Apr 07, 2017 9.085 9.144 9.052 9.120 229,434 +0.02(+0.19%)
Apr 06, 2017 9.033 9.114 9.004 9.103 307,367 +0.10(+1.10%)
Apr 05, 2017 9.050 9.085 8.998 9.004 495,657 -0.02(-0.19%)
Apr 04, 2017 9.062 9.089 8.980 9.021 383,992 -0.08(-0.90%)
Apr 03, 2017 9.149 9.173 9.044 9.103 232,808 -0.04(-0.45%)
Mar 31, 2017 9.149 9.180 9.120 9.144 372,023 -0.01(-0.06%)
Mar 30, 2017 9.126 9.161 9.103 9.149 263,188 -0.01(-0.06%)
Mar 29, 2017 9.103 9.155 9.097 9.155 321,984 +0.06(+0.64%)
Mar 28, 2017 9.033 9.120 9.033 9.097 295,762 +0.05(+0.58%)
Mar 27, 2017 8.992 9.050 8.966 9.044 189,345 +0.01(+0.13%)
Mar 24, 2017 9.044 9.074 9.004 9.033 217,461 -0.02(-0.26%)
Mar 23, 2017 8.957 9.068 8.957 9.056 315,520 +0.08(+0.84%)
Mar 22, 2017 8.986 8.992 8.928 8.980 218,251 -0.00(-0.05%)
Mar 21, 2017 9.112 9.124 8.968 8.985 263,765 -0.10(-1.15%)
Mar 20, 2017 9.060 9.089 9.034 9.089 219,294 +0.03(+0.32%)
Mar 17, 2017 9.043 9.077 9.043 9.060 293,642 +0.06(+0.64%)
Mar 16, 2017 8.979 9.031 8.967 9.002 268,891 +0.05(+0.58%)
Mar 15, 2017 8.950 8.967 8.909 8.950 233,818 +0.01(+0.06%)
Mar 14, 2017 8.892 8.956 8.840 8.944 238,704 +0.04(+0.46%)
Mar 13, 2017 8.898 8.915 8.874 8.903 145,877 +0.01(+0.13%)
Mar 10, 2017 8.898 8.913 8.840 8.892 245,882 +0.05(+0.59%)
Mar 09, 2017 8.903 8.944 8.828 8.840 296,076 -0.06(-0.72%)
Mar 08, 2017 9.008 9.019 8.896 8.903 307,364 -0.10(-1.16%)
Mar 07, 2017 9.008 9.031 8.986 9.008 266,943 -0.02(-0.26%)
Mar 06, 2017 8.973 9.043 8.932 9.031 340,731 +0.05(+0.52%)
Mar 03, 2017 9.025 9.025 8.956 8.985 180,381 -0.02(-0.19%)
Mar 02, 2017 9.072 9.072 8.990 9.002 360,675 -0.05(-0.51%)
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.