Home > Quotes > ETG > Historical Prices

Eaton Vance Tax-Advantaged Global Dividend Income Fund Historical Stock Prices

ETG 
$15.3
*  
unch
  negative  
unch
Get ETG Alerts
*Delayed - data as of Jun. 17, 2013 
Exchange: NYSE

Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 14-MAR-2013 TO 14-JUN-2013

Date Open High Low Close/Last Volume
16:00  15.49  15.52  15.28  15.30 217,038
06/14/2013 15.32 15.46 15.3 15.3 157,947
06/13/2013 15.2 15.37 15.03 15.37 236,719
06/12/2013 15.49 15.52 15.16 15.22 184,554
06/11/2013 15.55 15.65 15.3801 15.49 180,819
06/10/2013 15.75 15.78 15.55 15.69 200,744
06/07/2013 15.43 15.7 15.43 15.69 241,057
06/06/2013 15.1 15.44 15.07 15.44 282,282
06/05/2013 15.3 15.35 15.01 15.07 589,081
06/04/2013 15.48 15.6299 15.16 15.41 929,630
06/03/2013 15.87 15.89 15.22 15.43 801,967
05/31/2013 16.32 16.46 15.85 15.88 329,296
05/30/2013 16.23 16.46 16.23 16.38 270,992
05/29/2013 16.69 16.75 16.17 16.29 312,346
05/28/2013 16.76 16.85 16.6 16.73 230,201
05/24/2013 16.86 16.86 16.5963 16.66 197,465
05/23/2013 16.57 16.93 16.34 16.9 260,800
05/22/2013 16.86 17 16.71 16.73 291,968
05/21/2013 16.91 17.04 16.85 16.89 236,376
05/20/2013 16.71 16.9373 16.6 16.91 306,325
05/17/2013 16.79 16.79 16.7101 16.7499 177,936
05/16/2013 16.49 16.7 16.47 16.61 215,007
05/15/2013 16.49 16.534 16.29 16.5 286,763
05/14/2013 16.29 16.519 16.25 16.49 214,492
05/13/2013 16.13 16.35 16.12 16.34 161,180
05/10/2013 16.24 16.3 16.11 16.21 152,549
05/09/2013 16.3 16.3 16.11 16.2 204,773
05/08/2013 16.3 16.38 16.2 16.35 171,618
05/07/2013 16.22 16.24 16.03 16.21 296,116
05/06/2013 16.12 16.25 16.1 16.24 190,149
05/03/2013 16.1 16.23 16.07 16.15 185,377
05/02/2013 15.78 16.05 15.78 16.02 186,050
05/01/2013 15.84 15.96 15.77 15.77 162,055
04/30/2013 15.88 15.99 15.86 15.89 181,614
04/29/2013 15.88 15.98 15.76 15.9 179,445
04/26/2013 15.72 15.91 15.6901 15.889 141,947
04/25/2013 15.49 15.77 15.49 15.73 253,406
04/24/2013 15.45 15.54 15.43 15.5 146,059
04/23/2013 15.4 15.5484 15.39 15.45 184,051
04/22/2013 15.35 15.4 15.2301 15.32 136,043
04/19/2013 15.28 15.38 15.22 15.35 144,214
04/18/2013 15.51 15.53 15.31 15.37 182,300
04/17/2013 15.49 15.55 15.4301 15.53 195,000
04/16/2013 15.49 15.59 15.4601 15.55 152,383
04/15/2013 15.5 15.55 15.37 15.39 189,259
04/12/2013 15.62 15.67 15.41 15.5099 273,137
04/11/2013 15.61 15.73 15.61 15.725 134,610
04/10/2013 15.43 15.7 15.39 15.65 259,114
04/09/2013 15.42 15.46 15.38 15.43 232,689
04/08/2013 15.42 15.42 15.33 15.41 347,170
04/05/2013 15.37 15.51 15.3 15.4499 297,385
04/04/2013 15.55 15.58 15.46 15.53 160,184
04/03/2013 15.53 15.63 15.49 15.55 186,102
04/02/2013 15.82 15.94 15.5 15.55 489,789
04/01/2013 15.88 15.97 15.701 15.73 212,327
03/28/2013 16 16.09 15.86 15.88 272,725
03/27/2013 15.8 16.09 15.72 16.03 288,270
03/26/2013 15.78 15.88 15.78 15.88 117,343
03/25/2013 15.89 15.95 15.7 15.71 186,801
03/22/2013 15.77 15.89 15.73 15.85 162,355
03/21/2013 15.68 15.84 15.65 15.77 158,283
03/20/2013 15.58 15.67 15.53 15.67 143,914
03/19/2013 15.65 15.66 15.39 15.53 223,203
03/18/2013 15.95 15.95 15.64 15.72 196,075
03/15/2013 15.79 15.95 15.77 15.9 218,631
03/14/2013 15.69 15.79 15.63 15.79 257,390
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.