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

ETG 
$16.72
*  
0.06
0.36%
Get ETG Alerts
*Delayed - data as of Aug. 4, 2015 11:36 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 03-MAY-2015 TO 03-AUG-2015

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.
11:36  16.74  16.78  16.7008  16.72 45,164
08/03/2015 16.91 16.91 16.66 16.66 92,953
07/31/2015 16.94 16.99 16.88 16.93 97,608
07/30/2015 16.79 16.87 16.75 16.85 112,899
07/29/2015 16.73 16.85 16.7 16.79 142,012
07/28/2015 16.6 16.79 16.59 16.73 120,808
07/27/2015 16.65 16.687 16.53 16.55 128,966
07/24/2015 16.99 16.99 16.776 16.82 75,621
07/23/2015 17.13 17.14 16.91 16.94 154,882
07/22/2015 17.06 17.15 16.96 17.11 191,675
07/21/2015 17.26 17.29 17.19 17.29 155,988
07/20/2015 17.25 17.35 17.2 17.281 139,462
07/17/2015 17.15 17.21 17.1277 17.21 89,972
07/16/2015 16.96 17.15 16.96 17.15 158,157
07/15/2015 16.99 17.03 16.93 16.96 86,739
07/14/2015 16.85 17.02 16.85 17.02 102,218
07/13/2015 16.79 16.9 16.79 16.82 124,352
07/10/2015 16.57 16.75 16.528 16.7 171,892
07/09/2015 16.34 16.43 16.29 16.4 263,975
07/08/2015 16.4 16.42 16.22 16.26 132,847
07/07/2015 16.69 16.69 16.34 16.53 234,967
07/06/2015 16.7 16.74 16.6 16.67 179,497
07/02/2015 16.97 16.9799 16.75 16.85 221,425
07/01/2015 17.04 17.06 16.96 17 129,141
06/30/2015 16.8 16.88 16.68 16.87 213,462
06/29/2015 17.04 17.06 16.57 16.6 299,920
06/26/2015 17.46 17.46 17.16 17.16 264,440
06/25/2015 17.62 17.63 17.38 17.39 151,681
06/24/2015 17.63 17.67 17.55 17.55 204,837
06/23/2015 17.44 17.61 17.44 17.58 144,694
06/22/2015 17.54 17.5999 17.46 17.46 243,460
06/19/2015 17.49 17.56 17.34 17.38 175,699
06/18/2015 17.5 17.73 17.4977 17.67 179,358
06/17/2015 17.52 17.58 17.45 17.5288 148,931
06/16/2015 17.36 17.56 17.27 17.54 277,413
06/15/2015 17.51 17.55 17.41 17.45 214,061
06/12/2015 17.65 17.73 17.569 17.65 155,129
06/11/2015 17.69 17.83 17.67 17.75 144,611
06/10/2015 17.56 17.76 17.5493 17.56 159,325
06/09/2015 17.48 17.51 17.35 17.51 178,005
06/08/2015 17.61 17.63 17.41 17.43 151,435
06/05/2015 17.77 17.8 17.6 17.6 157,100
06/04/2015 17.84 17.89 17.7 17.8 169,893
06/03/2015 17.96 18.03 17.89 17.93 248,879
06/02/2015 17.9 17.99 17.75 17.99 196,097
06/01/2015 17.89 17.93 17.75 17.9 233,047
05/29/2015 17.82 17.88 17.7 17.85 191,754
05/28/2015 17.69 17.8 17.67 17.798 100,599
05/27/2015 17.7 17.76 17.66 17.75 137,929
05/26/2015 17.74 17.75 17.62 17.64 146,565
05/22/2015 17.69 17.8 17.66 17.7901 112,004
05/21/2015 17.71 17.74 17.61 17.7 133,311
05/20/2015 17.68 17.77 17.64 17.68 153,382
05/19/2015 17.7 17.78 17.66 17.72 160,580
05/18/2015 17.66 17.72 17.6 17.64 239,045
05/15/2015 17.67 17.73 17.65 17.67 143,516
05/14/2015 17.36 17.75 17.36 17.73 137,186
05/13/2015 17.57 17.64 17.52 17.59 112,031
05/12/2015 17.53 17.62 17.46 17.57 190,157
05/11/2015 17.59 17.63 17.54 17.57 197,681
05/08/2015 17.47 17.63 17.47 17.59 137,021
05/07/2015 17.55 17.62 17.35 17.42 178,708
05/06/2015 17.58 17.64 17.4 17.63 244,554
05/05/2015 17.52 17.55 17.41 17.54 128,015
05/04/2015 17.4 17.56 17.3901 17.53 111,929
*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?