Quantcast

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

ETG 
$16.46
*  
0.04
0.24%
Get ETG Alerts
*Delayed - data as of Oct. 19, 2018  -  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
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 19-JUL-2018 TO 19-OCT-2018

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 16.51 16.55 16.42 16.46 99,818
10/19/2018 16.5 16.55 16.42 16.46 99,818
10/18/2018 16.64 16.7 16.434 16.5 98,994
10/17/2018 16.68 16.73 16.55 16.64 107,836
10/16/2018 16.6 16.69 16.5646 16.67 159,084
10/15/2018 16.47 16.52 16.36 16.48 125,908
10/12/2018 16.55 16.61 16.28 16.42 125,092
10/11/2018 16.5 16.5352 16.13 16.32 330,718
10/10/2018 16.97 16.99 16.41 16.54 313,472
10/09/2018 16.93 17.06 16.92 16.97 186,362
10/08/2018 17.05 17.11 16.94 17.02 160,766
10/05/2018 17.48 17.4896 16.97 17.14 197,385
10/04/2018 17.77 17.83 17.45 17.51 159,314
10/03/2018 17.94 17.94 17.82 17.84 89,554
10/02/2018 17.9 17.97 17.85 17.86 70,371
10/01/2018 17.96 17.99 17.91 17.95 94,559
09/28/2018 17.9 17.93 17.8688 17.89 88,354
09/27/2018 17.89 17.98 17.85 17.95 115,240
09/26/2018 17.89 17.99 17.8601 17.9 158,446
09/25/2018 17.98 18.02 17.87 17.9 182,748
09/24/2018 17.94 18 17.9 17.95 101,384
09/21/2018 17.95 18.04 17.93 17.95 131,453
09/20/2018 17.83 17.92 17.8251 17.91 138,659
09/19/2018 17.79 17.91 17.7832 17.81 110,073
09/18/2018 17.87 17.91 17.76 17.85 101,846
09/17/2018 17.9 17.9 17.79 17.85 86,951
09/14/2018 17.9 17.92 17.8209 17.92 59,728
09/13/2018 17.95 17.98 17.84 17.84 63,943
09/12/2018 17.89 17.9 17.8101 17.89 77,311
09/11/2018 17.68 17.86 17.648 17.86 79,288
09/10/2018 17.68 17.73 17.59 17.63 106,903
09/07/2018 17.62 17.7172 17.58 17.63 134,896
09/06/2018 17.75 17.7859 17.6701 17.6872 65,245
09/05/2018 17.81 17.81 17.7 17.72 85,679
09/04/2018 17.78 17.8 17.7 17.79 81,171
08/31/2018 17.87 17.89 17.8255 17.85 109,824
08/30/2018 17.83 17.9 17.81 17.84 86,015
08/29/2018 17.9 17.95 17.81 17.87 144,346
08/28/2018 17.87 17.9 17.8201 17.86 132,608
08/27/2018 17.8 17.83 17.79 17.81 103,812
08/24/2018 17.7 17.7759 17.65 17.68 71,789
08/23/2018 17.65 17.69 17.6 17.65 81,458
08/22/2018 17.75 17.82 17.71 17.79 92,265
08/21/2018 17.79 17.85 17.7601 17.8 58,998
08/20/2018 17.68 17.74 17.6401 17.73 57,812
08/17/2018 17.56 17.68 17.55 17.665 70,253
08/16/2018 17.6 17.62 17.53 17.54 97,834
08/15/2018 17.64 17.64 17.48 17.49 103,903
08/14/2018 17.63 17.6999 17.6031 17.69 125,887
08/13/2018 17.85 17.88 17.55 17.55 152,704
08/10/2018 17.94 17.94 17.82 17.89 84,571
08/09/2018 17.98 18 17.95 17.99 94,243
08/08/2018 17.86 17.97 17.8546 17.94 88,242
08/07/2018 17.89 17.95 17.85 17.89 103,994
08/06/2018 17.82 17.86 17.8 17.85 90,570
08/03/2018 17.8 17.84 17.7722 17.79 79,015
08/02/2018 17.71 17.774 17.66 17.76 72,699
08/01/2018 17.69 17.78 17.68 17.77 70,759
07/31/2018 17.79 17.84 17.63 17.65 143,582
07/30/2018 17.85 17.86 17.69 17.73 80,369
07/27/2018 17.96 17.98 17.83 17.84 101,284
07/26/2018 17.86 17.95 17.83 17.92 135,919
07/25/2018 17.73 17.86 17.69 17.86 99,201
07/24/2018 17.65 17.73 17.6 17.72 144,283
07/23/2018 17.55 17.63 17.5101 17.63 127,157
07/20/2018 17.64 17.72 17.59 17.64 111,317
07/19/2018 17.69 17.69 17.61 17.62 142,653
*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