Eaton Vance Tax-Advantaged Global Dividend Income Fund Common Shares of Beneficial Interest Historical Stock Prices

ETG 
$14.63
*  
0.07
0.48%
Get ETG Alerts
*Delayed - data as of May 2, 2016  -  Find a broker to begin trading ETG now
Exchange: NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

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

Select the Timeframe:

Results for: 3 Month, From 30-JAN-2016 TO 29-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 14.64 14.71 14.61 14.63 168,952
04/29/2016 14.58 14.69 14.4798 14.56 191,438
04/28/2016 14.7 14.7865 14.61 14.62 121,681
04/27/2016 14.81 14.83 14.73 14.82 153,965
04/26/2016 14.7 14.79 14.66 14.78 164,025
04/25/2016 14.72 14.74 14.61 14.65 195,053
04/22/2016 14.78 14.79 14.73 14.75 123,949
04/21/2016 14.79 14.84 14.75 14.78 155,256
04/20/2016 14.71 14.7899 14.67 14.75 102,690
04/19/2016 14.71 14.84 14.69 14.79 132,402
04/18/2016 14.51 14.69 14.51 14.69 118,988
04/15/2016 14.5 14.58 14.49 14.58 119,593
04/14/2016 14.53 14.63 14.53 14.62 93,117
04/13/2016 14.45 14.56 14.45 14.54 167,389
04/12/2016 14.3 14.42 14.3 14.37 109,147
04/11/2016 14.38 14.44 14.31 14.32 130,878
04/08/2016 14.4 14.4 14.26 14.28 156,535
04/07/2016 14.3 14.3399 14.21 14.26 135,345
04/06/2016 14.3 14.42 14.19 14.4 154,392
04/05/2016 14.31 14.3394 14.2 14.2 133,599
04/04/2016 14.49 14.53 14.25 14.37 247,785
04/01/2016 14.35 14.56 14.31 14.54 216,495
03/31/2016 14.52 14.6468 14.45 14.45 267,481
03/30/2016 14.41 14.54 14.38 14.49 168,848
03/29/2016 14.26 14.4 14.21 14.38 196,383
03/28/2016 14.22 14.29 14.22 14.26 97,558
03/24/2016 14.2 14.27 14.09 14.2 124,687
03/23/2016 14.46 14.5 14.25 14.31 213,262
03/22/2016 14.46 14.61 14.46 14.52 102,589
03/21/2016 14.61 14.66 14.5508 14.62 164,311
03/18/2016 14.57 14.66 14.5309 14.6 125,036
03/17/2016 14.5 14.6199 14.45 14.58 123,825
03/16/2016 14.3 14.47 14.29 14.47 149,340
03/15/2016 14.26 14.3199 14.24 14.2968 116,790
03/14/2016 14.31 14.42 14.21 14.38 132,020
03/11/2016 14.11 14.3298 14.11 14.32 102,164
03/10/2016 14.18 14.22 14 14.06 93,639
03/09/2016 14.04 14.15 14.01 14.07 92,357
03/08/2016 14.08 14.09 13.989 14.01 131,334
03/07/2016 14.03 14.2 14.03 14.14 181,837
03/04/2016 14.04 14.22 14.02 14.13 176,922
03/03/2016 14.07 14.09 13.9937 14.06 130,946
03/02/2016 13.91 14.081 13.9 14.02 133,483
03/01/2016 13.67 13.96 13.67 13.96 163,914
02/29/2016 13.79 13.85 13.57 13.59 184,646
02/26/2016 13.67 13.8 13.64 13.78 178,529
02/25/2016 13.55 13.64 13.49 13.6 86,008
02/24/2016 13.29 13.55 13.17 13.49 158,605
02/23/2016 13.51 13.55 13.38 13.43 182,034
02/22/2016 13.44 13.62 13.42 13.56 225,168
02/19/2016 13.29 13.44 13.23 13.34 145,353
02/18/2016 13.42 13.5 13.34 13.36 254,614
02/17/2016 13.3 13.51 13.23 13.49 180,774
02/16/2016 13.23 13.26 13.1 13.18 173,960
02/12/2016 12.8 13.06 12.7 13.05 257,748
02/11/2016 12.9 12.94 12.6 12.87 326,767
02/10/2016 13.11 13.2452 13.05 13.05 129,776
02/09/2016 13.07 13.21 13 13.08 255,986
02/08/2016 13.45 13.45 13.1 13.33 205,100
02/05/2016 13.85 13.85 13.59 13.63 137,017
02/04/2016 13.87 14.024 13.82 13.9 190,104
02/03/2016 13.97 14.03 13.7699 13.97 148,576
02/02/2016 13.95 14 13.84 13.92 176,041
02/01/2016 14.08 14.16 13.97 14.16 157,980
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?