U.S. markets closed

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

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
18.42-0.02 (-0.11%)
Al cierre: 04:00PM EDT
Periodo de tiempo:
21 jun 2023 - 21 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
21 jun 202418.4718.5218.3918.4218.4258,542
20 jun 202418.6218.6918.5218.5718.5754,300
18 jun 202418.6218.6718.5618.5918.5962,700
17 jun 202418.5718.6118.4918.5618.5694,200
14 jun 202418.6018.6218.4018.5218.5299,000
13 jun 202418.7218.7218.5018.5618.5694,700
12 jun 202418.6718.7418.5418.6518.6592,600
11 jun 202418.5218.5618.3618.4618.46105,400
10 jun 202418.5418.5518.4118.4918.4993,200
07 jun 202418.5818.6218.4518.5018.50107,900
06 jun 202418.4818.6118.4518.5518.55132,800
05 jun 202418.3918.4818.3318.4518.45108,200
04 jun 202418.2718.3518.1518.2618.26110,700
03 jun 202418.2618.3718.1318.2518.2596,400
31 may 202418.1418.1417.9118.1318.13113,800
30 may 202418.0418.2417.9317.9817.98147,700
29 may 202418.0618.1317.9817.9917.99106,200
28 may 202418.2518.3418.1518.2218.22166,400
24 may 202418.1518.3918.1518.3018.3098,200
23 may 202418.5618.5918.1618.2118.21131,800
23 may 20240.129 Dividendo
22 may 202418.5818.6118.4718.5318.40105,000
21 may 202418.5718.6018.5118.6018.4778,200
20 may 202418.5418.6218.5018.5418.4184,300
17 may 202418.5218.5418.4418.4518.3298,400
16 may 202418.4418.5318.4218.5018.37218,100
15 may 202418.3418.4418.3118.4218.29148,400
14 may 202418.2318.3118.2018.2918.1676,400
13 may 202418.2418.2818.1518.1718.0496,000
10 may 202418.2018.2918.1518.1618.0385,700
09 may 202418.0718.1918.0318.1418.0198,300
08 may 202417.9118.0717.9118.0117.8872,200
07 may 202418.0118.0917.9618.0017.87102,100
06 may 202417.8717.9317.8317.9117.79139,900
03 may 202417.7417.8317.6517.7717.6583,300
02 may 202417.4217.5917.3817.5017.3886,200
01 may 202417.4517.5517.3017.3217.20137,800
30 abr 202417.6717.7417.4117.4117.29167,500
29 abr 202417.6517.7317.6117.6717.5575,800
26 abr 202417.5217.6917.5217.5817.46139,600
25 abr 202417.1717.4017.1317.3717.2589,300
24 abr 202417.4817.5017.3417.3917.2799,400
23 abr 202417.2917.4717.2917.4417.3270,800
22 abr 202417.0517.2717.0417.1917.07171,300
22 abr 20240.129 Dividendo
19 abr 202417.1517.2717.0217.0516.80149,200
18 abr 202417.3317.3817.2217.2216.97124,700
17 abr 202417.4017.5017.2117.2517.00131,300
16 abr 202417.3117.3817.2517.2717.02110,200
15 abr 202417.7617.7817.2117.3017.05156,800
12 abr 202417.8517.8917.5417.5817.33129,200
11 abr 202417.9918.0317.8317.9817.72102,700
10 abr 202418.0118.0817.9117.9917.73125,600
09 abr 202418.2418.2618.0418.1417.88102,100
08 abr 202418.1318.2018.1018.1217.8690,500
05 abr 202417.9418.1217.9218.0717.8186,600
04 abr 202418.1718.2917.8817.8817.62166,700
03 abr 202417.9518.1417.9518.1117.85132,900
02 abr 202417.7818.0217.7518.0017.74213,000
01 abr 202418.2318.2418.1018.1317.87122,700
28 mar 202418.2718.2918.1618.2517.99186,000
27 mar 202418.2218.2318.1318.2317.9791,600
26 mar 202418.1818.2418.1118.1317.8776,900
25 mar 202418.1518.2018.0818.0917.8366,900
22 mar 202418.2418.3018.1518.1717.9158,800
21 mar 202418.1818.3418.1818.2918.0396,100
20 mar 202417.9218.1717.9018.1217.86136,200
20 mar 20240.1 Dividendo
19 mar 202417.9618.1217.9318.0517.69111,700
18 mar 202418.0818.1818.0418.0517.6980,000
15 mar 202418.0918.1517.9717.9917.6399,700
14 mar 202418.2618.3218.1018.1217.76115,200
13 mar 202418.2518.3418.2018.2917.93124,200
12 mar 202418.1318.2518.0418.2417.88151,700
11 mar 202418.0118.0617.9618.0317.6779,500
08 mar 202418.1418.2918.0118.0317.67183,400
07 mar 202418.0118.1517.9718.1017.74105,600
06 mar 202417.8718.0017.8317.8917.53126,400
05 mar 202417.9217.9717.7317.7817.4396,200
04 mar 202417.9218.0117.9217.9617.6095,800
01 mar 202417.7918.0117.7917.9617.60137,300
29 feb 202417.8717.9717.7417.8017.45128,600
28 feb 202417.7317.8317.7017.7717.4290,500
27 feb 202417.9017.9217.8017.8317.47122,400
26 feb 202417.8817.9817.8517.8517.4973,300
23 feb 202417.9318.0017.9117.9117.5581,400
22 feb 202417.9017.9917.7417.9317.57140,500
21 feb 202417.4817.6517.4617.6317.28110,500
21 feb 20240.1 Dividendo
20 feb 202417.7317.7617.5917.6317.18110,100
16 feb 202417.7417.8317.6517.7617.31152,100
15 feb 202417.7017.7917.7017.7417.2994,600
14 feb 202417.6217.6717.5717.6517.20110,400
13 feb 202417.6917.6917.3917.4717.02108,900
12 feb 202417.8417.9817.8317.8417.39159,500
09 feb 202417.7517.7617.7117.7617.31108,200
08 feb 202417.7017.7017.6317.6917.2470,200
07 feb 202417.6417.6917.5417.6717.22137,300
06 feb 202417.4917.5517.4617.5217.0790,700
05 feb 202417.5317.5617.3517.4617.01124,900
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...