Quantcast

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

ETG 
$15.86
*  
0.10
0.63%
Get ETG Alerts
*Delayed - data as of Mar. 19, 2019 13:51 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-DEC-2018 TO 18-MAR-2019

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.
13:51 15.88 15.92 15.80 15.86 110,866
03/18/2019 15.67 15.82 15.62 15.76 163,043
03/15/2019 15.58 15.69 15.55 15.64 155,584
03/14/2019 15.55 15.58 15.51 15.58 124,174
03/13/2019 15.43 15.53 15.36 15.52 138,076
03/12/2019 15.35 15.46 15.35 15.35 144,221
03/11/2019 15.09 15.36 15.09 15.33 169,264
03/08/2019 15.23 15.23 14.94 15.07 262,583
03/07/2019 15.43 15.44 15.21 15.29 180,436
03/06/2019 15.59 15.5916 15.45 15.46 142,418
03/05/2019 15.63 15.6665 15.52 15.6 164,833
03/04/2019 15.68 15.72 15.534 15.63 133,370
03/01/2019 15.57 15.67 15.53 15.62 131,465
02/28/2019 15.51 15.54 15.45 15.52 147,220
02/27/2019 15.56 15.56 15.41 15.49 145,052
02/26/2019 15.42 15.56 15.39 15.56 151,833
02/25/2019 15.43 15.52 15.39 15.39 124,646
02/22/2019 15.39 15.41 15.34 15.37 141,354
02/21/2019 15.4 15.45 15.29 15.34 131,328
02/20/2019 15.48 15.5216 15.4 15.4 116,443
02/19/2019 15.4 15.58 15.4 15.56 138,576
02/15/2019 15.34 15.4299 15.32 15.42 86,247
02/14/2019 15.17 15.3 15.14 15.26 155,786
02/13/2019 15.28 15.34 15.21 15.24 163,185
02/12/2019 15.06 15.26 15.0208 15.23 213,410
02/11/2019 15 15.09 14.89 14.98 182,682
02/08/2019 14.98 15 14.93 14.99 150,341
02/07/2019 15.21 15.21 15.03 15.05 199,538
02/06/2019 15.23 15.2801 15.19 15.27 180,486
02/05/2019 15.13 15.24 15.13 15.23 186,909
02/04/2019 15.01 15.12 14.99 15.09 187,211
02/01/2019 15.04 15.16 15.01 15.05 172,140
01/31/2019 14.95 15.12 14.91 15.07 244,659
01/30/2019 14.72 14.93 14.66 14.93 163,299
01/29/2019 14.63 14.71 14.575 14.65 132,612
01/28/2019 14.57 14.6238 14.53 14.57 158,377
01/25/2019 14.62 14.7 14.62 14.68 184,483
01/24/2019 14.53 14.5943 14.47 14.55 110,066
01/23/2019 14.59 14.66 14.45 14.54 226,266
01/22/2019 14.65 14.76 14.53 14.65 303,308
01/18/2019 14.77 14.8931 14.7 14.78 310,993
01/17/2019 14.56 14.7 14.53 14.7 175,076
01/16/2019 14.51 14.6515 14.51 14.58 200,210
01/15/2019 14.4 14.52 14.3812 14.51 174,514
01/14/2019 14.31 14.39 14.3 14.37 177,844
01/11/2019 14.34 14.5 14.34 14.44 239,417
01/10/2019 14.3 14.4799 14.28 14.43 242,632
01/09/2019 14.31 14.5054 14.26 14.38 271,283
01/08/2019 14.1 14.3 14.08 14.22 190,918
01/07/2019 13.79 14.0998 13.79 14.03 280,356
01/04/2019 13.58 13.9 13.58 13.77 244,431
01/03/2019 13.77 13.8087 13.51 13.52 267,680
01/02/2019 13.3 13.88 13.3 13.81 155,119
12/31/2018 13.6 13.83 13.53 13.54 647,590
12/28/2018 13.13 13.7999 13.13 13.58 893,054
12/27/2018 12.85 13.24 12.8 13.1 947,462
12/26/2018 12.39 12.95 12.39 12.91 683,000
12/24/2018 12.49 12.5985 12.39 12.39 587,139
12/21/2018 13.15 13.28 12.6 12.62 823,833
12/20/2018 13.6 13.64 13.15 13.24 888,324
12/19/2018 13.63 13.92 13.56 13.64 487,525
12/18/2018 13.73 13.95 13.71 13.77 466,862
*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?

Smart Portfolio