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

ETG 
$16.15
*  
0.11
0.68%
Get ETG Alerts
*Delayed - data as of Jan. 23, 2015  -  Find a broker to begin trading ETG now
Exchange: NYSE

Community Rating:
View:    ETG Pre-Market
 
 
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 23-OCT-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
16:00  16.22  16.26  16.13  16.15 170,206
01/23/2015 16.24 16.26 16.13 16.15 170,206
01/22/2015 16.13 16.324 16.06 16.26 133,518
01/21/2015 15.95 16.07 15.92 16.03 148,865
01/20/2015 16.01 16.07 15.91 16.07 218,917
01/16/2015 15.78 15.98 15.74 15.94 319,057
01/15/2015 15.78 15.9181 15.73 15.79 139,980
01/14/2015 15.71 15.85 15.68 15.78 211,324
01/13/2015 16.14 16.2 15.83 15.92 256,371
01/12/2015 16.08 16.08 15.92 16.01 185,503
01/09/2015 16.13 16.16 15.9799 16.04 141,059
01/08/2015 15.94 16.15 15.93 16.12 213,636
01/07/2015 15.75 15.85 15.7327 15.82 255,446
01/06/2015 15.77 15.8499 15.62 15.68 188,694
01/05/2015 16.02 16.0288 15.67 15.79 298,344
01/02/2015 16.19 16.22 16.0364 16.17 161,828
12/31/2014 16.28 16.3 16.13 16.17 320,692
12/30/2014 16.21 16.29 16.17 16.28 295,523
12/29/2014 16.42 16.47 16.13 16.31 287,585
12/26/2014 16.54 16.6 16.49 16.49 127,895
12/24/2014 16.54 16.565 16.4003 16.539 134,256
12/23/2014 16.54 16.6 16.498 16.57 181,158
12/22/2014 16.58 16.62 16.46 16.57 175,332
12/19/2014 16.62 16.76 16.58 16.71 194,290
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
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?