Eaton Vance Tax Advantaged Global Dividend Income Fund Historical Data - ETG

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.271	1.47933839183	18.319	18.58	18	124168	18.22322669	CS
4	0.54	2.99168975069	18.05	18.72	17.95	146199	18.32115857	CS
12	-0.55	-2.87356321839	19.14	19.55	17.95	122591	18.76073203	CS
26	-0.6336	-3.29594872969	19.2236	19.56	17.18	116797	18.7896262	CS
52	1.59	9.35294117647	17	19.56	16.9	116423	18.39024917	CS
156	-3.51	-15.8823529412	22.1	22.39	14.08	136209	17.26244164	CS
260	0.14	0.758807588076	18.45	22.85	9.07	154089	17.0593586	CS

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1737157200	18.59	0.18	0.98	18.58	18.6599	18.5	85801
1737070800	18.41	0.08	0.44	18.38	18.44	18.3	95429
1736984400	18.33	0.18	0.99	18.24	18.37	18.2139	144213
1736898000	18.15	0.03	0.17	18.26	18.315	18.07	84174
1736811600	18.12	-0.02	-0.11	18	18.19	18	116875
1736552400	18.14	-0.28	-1.52	18.319	18.319	18.04	180150
1736379600	18.42	0.07	0.38	18.355	18.4637	18.3	202444
1736293200	18.35	-0.03	-0.16	18.5	18.72	18.2801	158590
1736206800	18.38	0.06	0.33	18.4	18.56	18.328	136867
1735947600	18.32	0.07	0.38	18.38	18.404	18.28	267525
1735861200	18.25	0.02	0.11	18.35	18.41	18.11	149385
1735688400	18.23	0.02	0.11	18.42	18.44	18.1607	165991
1735602000	18.21	-0.24	-1.30	18.305	18.41	18.19	161215
1735342800	18.45	-0.2	-1.07	18.505	18.51	18.32	99263
1735256400	18.65	0.12	0.65	18.52	18.69	18.5	110184
1735077840	18.53	0.13	0.71	18.42	18.55	18.42	88664
1734997200	18.4	0.12	0.66	18.22	18.42	18.1001	149733
1734738000	18.28	0.1	0.55	18.05	18.3877	17.95	174675
1734651600	18.18	-0.1	-0.55	18.49	18.54	18.1	173141
1734565200	18.28	-0.63	-3.33	19.012	19.012	18.27	169569
1734478800	18.91	-0.19	-0.99	19.06	19.08	18.89	86135
1734392400	19.1	0.01	0.05	19.2	19.2076	19.091	75406
1734133200	19.09	-0.08	-0.42	19.14	19.194	19.0512	59950
1734046800	19.17	-0.1	-0.52	19.22	19.28	19.13	75311
1733960400	19.27	0.09	0.47	19.2902	19.2902	19.2	116129
1733874000	19.18	-0.15	-0.78	19.3	19.31	19.15	102371
1733787600	19.33	0.03	0.16	19.331	19.37	19.27	97876
1733528400	19.3	0.06	0.31	19.2895	19.31	19.26	143393
1733442000	19.24	0.03	0.16	19.2107	19.27	19.21	115601
1733355600	19.21	0.06	0.31	19.1956	19.23	19.16	133359
1733269200	19.15	0.02	0.10	19.15	19.2	19.13	112336
1733182800	19.13	0.05	0.26	19.1194	19.15	19.0719	159877
1732917840	19.08	0.11	0.58	18.97	19.11	18.9101	130477
1732750800	18.97	0.06	0.32	18.99	18.99	18.8907	133744
1732664400	18.91	-0.04	-0.21	18.9415	19.015	18.89	109012
1732578000	18.95	-0.01	-0.05	19.02	19.08	18.9406	76537
1732318800	18.96	0.02	0.11	19.05	19.06	18.84	92546
1732232400	18.94	-0.02	-0.11	18.9132	19.11	18.82	105973
1732146000	18.96	-0.12	-0.63	19.15	19.15	18.87	124991
1732059600	19.08	-0.06	-0.31	19.0001	19.15	19.0001	89755
1731973200	19.14	0.17	0.90	18.9884	19.15	18.9481	136513
1731714000	18.97	-0.06	-0.32	19.0001	19.0385	18.85	168556
1731627600	19.03	-0.2	-1.04	19.35	19.37	19.01	111080
1731541200	19.23	-0.08	-0.41	19.32	19.44	19.2	60164
1731454800	19.31	-0.11	-0.57	19.37	19.4899	19.28	93728
1731368400	19.42	-0.05	-0.26	19.52	19.55	19.4	123348
1731109200	19.47	0.07	0.36	19.35	19.5	19.35	102858
1731022800	19.4	0.14	0.73	19.3	19.49	19.3	137844
1730936400	19.26	0.39	2.07	19.1362	19.26	19.0201	136475
1730850000	18.87	0.12	0.64	18.775	18.95	18.775	97510
1730763600	18.75	0.11	0.59	18.74	18.8253	18.64	111467
1730500800	18.64	0.06	0.32	18.66	18.86	18.59	129508
1730414400	18.58	-0.42	-2.21	18.975	19.08	18.56	186285
1730328000	19	-0.02	-0.11	19.11	19.13	18.96	72082
1730241600	19.02	0.02	0.11	19.04	19.09	18.9359	80949
1730155200	19	0	0.00	19.06	19.12	19	101567
1729896000	19	0	0.00	19.14	19.17	18.99	46304
1729809600	19	0.04	0.21	19.08	19.096	18.925	67133
1729723200	18.96	-0.4	-2.07	19.12	19.15	18.89	93764
1729636800	19.36	-0.07	-0.36	19.4215	19.4723	19.33	93323
1729550400	19.43	0.06	0.31	19.4	19.52	19.3601	102980

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Eaton Vance Tax Advantaged Global Dividend Income Fund (ETG)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Eaton Vance Tax Advantaged Global Dividend Income Fund (ETG) Historical

Eaton Vance Tax Advantaged Global Dividend Income Fund (ETG)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Go Ad-Free