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

ETG 
$16.6299
*  
0.0199
0.12%
Get ETG Alerts
*Delayed - data as of Dec. 19, 2014 13:19 ET  -  Find a broker to begin trading ETG now
Exchange: NYSE

Community Rating:
View:    ETG Real Time
 
 
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 18-SEP-2014 TO 18-DEC-2014

Date Open High Low Close / Last Volume
13:19  16.64  16.76  16.58  16.6299 105,796
12/18/2014 16.47 16.62 16.4 16.61 173,927
12/17/2014 15.87 16.2099 15.87 16.2 231,241
12/16/2014 15.95 16.235 15.85 15.9 215,880
12/15/2014 16.24 16.34 15.98 16.09 186,135
12/12/2014 16.45 16.51 16.18 16.18 279,278
12/11/2014 16.45 16.71 16.42 16.56 154,134
12/10/2014 16.66 16.74 16.45 16.49 238,799
12/09/2014 16.81 16.87 16.65 16.8 165,652
12/08/2014 17.06 17.1246 16.96 16.98 112,182
12/05/2014 17.1 17.16 17.09 17.1 81,615
12/04/2014 17.13 17.18 17.06 17.12 104,884
12/03/2014 17.13 17.21 17.1202 17.18 90,835
12/02/2014 16.94 17.23 16.92 17.14 128,691
12/01/2014 17.16 17.16 16.92 16.93 154,252
11/28/2014 17.2 17.3 17.1702 17.27 91,627
11/26/2014 17.06 17.18 17.03 17.16 128,674
11/25/2014 17.01 17.06 16.97 17.04 114,353
11/24/2014 17 17.03 16.93 16.99 174,942
11/21/2014 17.13 17.16 16.9 16.99 217,157
11/20/2014 16.88 17.01 16.88 16.9899 141,497
11/19/2014 16.97 16.97 16.87 16.93 139,886
11/18/2014 16.85 17.0328 16.85 17.02 124,686
11/17/2014 16.79 16.96 16.76 16.88 153,605
11/14/2014 16.9 16.939 16.844 16.88 109,457
11/13/2014 17.05 17.07 16.92 16.94 111,667
11/12/2014 17.02 17.07 16.99 17.0491 69,826
11/11/2014 17 17.1 16.95 17.046 129,355
11/10/2014 16.92 17.01 16.88 16.98 102,142
11/07/2014 17.04 17.06 16.84 16.87 129,854
11/06/2014 16.96 17.12 16.9 17.04 151,023
11/05/2014 16.9 17.04 16.84 16.96 121,572
11/04/2014 16.98 16.98 16.73 16.84 120,439
11/03/2014 17.04 17.07 16.96 16.99 147,127
10/31/2014 17 17.0199 16.94 16.98 130,495
10/30/2014 16.69 16.85 16.69 16.83 86,244
10/29/2014 16.75 16.86 16.71 16.77 114,441
10/28/2014 16.65 16.7704 16.65 16.7704 81,380
10/27/2014 16.64 16.7 16.52 16.57 99,546
10/24/2014 16.59 16.75 16.48 16.75 137,119
10/23/2014 16.69 16.74 16.61 16.63 175,187
10/22/2014 16.54 16.58 16.4001 16.52 131,218
10/21/2014 16.01 16.6 16.01 16.6 229,802
10/20/2014 15.81 15.98 15.79 15.94 120,679
10/17/2014 15.69 15.98 15.69 15.87 242,398
10/16/2014 15 15.72 15 15.58 730,932
10/15/2014 15.26 15.34 14.9 15.26 589,622
10/14/2014 15.81 15.87 15.4816 15.55 222,680
10/13/2014 16.01 16.08 15.57 15.76 350,574
10/10/2014 16.52 16.52 16.06 16.07 203,699
10/09/2014 16.68 16.705 16.45 16.53 147,397
10/08/2014 16.53 16.72 16.4 16.7 139,139
10/07/2014 16.65 16.68 16.53 16.53 127,448
10/06/2014 16.73 16.77 16.6666 16.68 129,120
10/03/2014 16.63 16.68 16.52 16.67 138,065
10/02/2014 16.69 16.72 16.3 16.52 272,432
10/01/2014 17.04 17.04 16.75 16.78 130,977
09/30/2014 17.1 17.1 16.96 17.02 133,870
09/29/2014 17.1 17.1 16.68 17.03 133,284
09/26/2014 17.13 17.25 17.07 17.17 111,479
09/25/2014 17.33 17.34 17.07 17.17 224,921
09/24/2014 17.24 17.33 17.19 17.31 86,084
09/23/2014 17.19 17.26 17.19 17.24 99,431
09/22/2014 17.46 17.54 17.2 17.25 89,413
09/19/2014 17.48 17.58 17.48 17.52 135,429
09/18/2014 17.46 17.621 17.46 17.53 129,050
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.

Research Brokers before you trade

Want to trade FX?