Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Eaton Vance Tax-Advantaged Global Dividend Income Fund
(NY:
ETG
)
18.13
+0.15 (+0.83%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 30, 2009
3.209
3.241
3.113
3.135
0
-0.10(-2.98%)
Jan 29, 2009
3.299
3.299
3.206
3.231
522,448
-0.10(-2.98%)
Jan 28, 2009
3.308
3.353
3.270
3.331
439,069
+0.11(+3.49%)
Jan 27, 2009
3.167
3.218
3.140
3.218
591,108
+0.06(+2.03%)
Jan 26, 2009
3.154
3.215
3.125
3.154
585,122
+0.00(+0.00%)
Jan 23, 2009
3.042
3.180
3.013
3.154
599,191
+0.01(+0.41%)
Jan 22, 2009
3.151
3.199
3.081
3.142
1,030,215
-0.05(-1.70%)
Jan 21, 2009
3.122
3.206
3.045
3.196
852,736
+0.09(+3.00%)
Jan 20, 2009
3.260
3.260
3.055
3.103
856,012
-0.17(-5.19%)
Jan 16, 2009
3.308
3.321
3.183
3.273
743,653
+0.04(+1.19%)
Jan 15, 2009
3.215
3.241
3.068
3.234
1,177,669
-0.03(-0.88%)
Jan 14, 2009
3.299
3.300
3.215
3.263
1,008,319
-0.14(-4.14%)
Jan 13, 2009
3.366
3.462
3.356
3.404
1,083,013
-0.01(-0.38%)
Jan 12, 2009
3.366
3.449
3.295
3.417
1,554,650
-0.03(-0.84%)
Jan 09, 2009
3.561
3.561
3.446
3.446
1,252,815
-0.12(-3.24%)
Jan 08, 2009
3.510
3.574
3.456
3.561
874,732
+0.01(+0.27%)
Jan 07, 2009
3.626
3.645
3.526
3.552
912,796
-0.10(-2.64%)
Jan 06, 2009
3.635
3.683
3.574
3.648
1,100,276
+0.04(+1.25%)
Jan 05, 2009
3.568
3.658
3.494
3.603
886,131
+0.03(+0.81%)
Jan 02, 2009
3.427
3.606
3.376
3.574
0
+0.17(+4.99%)
Jan 01, 2009
3.225
3.446
3.225
3.404
0
+0.00(+0.00%)
Dec 31, 2008
3.225
3.446
3.225
3.404
1,706,708
+0.19(+5.88%)
Dec 30, 2008
3.190
3.254
3.183
3.215
1,761,353
+0.02(+0.50%)
Dec 29, 2008
3.369
3.369
3.167
3.199
1,391,459
-0.23(-6.82%)
Dec 26, 2008
3.225
3.465
3.209
3.433
1,344,351
+0.20(+6.14%)
Dec 24, 2008
3.142
3.266
3.135
3.234
625,557
+0.08(+2.54%)
Dec 23, 2008
3.174
3.247
3.125
3.154
1,233,751
-0.02(-0.61%)
Dec 22, 2008
3.369
3.369
3.142
3.174
1,686,213
-0.20(-5.89%)
Dec 19, 2008
3.234
3.436
3.234
3.372
1,124,475
+0.10(+3.14%)
Dec 18, 2008
3.356
3.382
3.231
3.270
985,210
-0.02(-0.68%)
Dec 17, 2008
3.254
3.359
3.199
3.292
1,144,000
+0.03(+0.88%)
Dec 16, 2008
3.145
3.267
3.097
3.263
1,679,547
+0.16(+5.13%)
Dec 15, 2008
3.222
3.225
3.068
3.104
915,935
-0.11(-3.36%)
Dec 12, 2008
3.042
3.212
2.981
3.212
1,124,471
+0.11(+3.62%)
Dec 11, 2008
3.081
3.206
3.074
3.100
930,852
-0.05(-1.53%)
Dec 10, 2008
3.193
3.214
3.068
3.148
1,253,869
-0.04(-1.11%)
Dec 09, 2008
3.167
3.279
3.113
3.183
1,380,066
-0.03(-0.93%)
Dec 08, 2008
3.081
3.260
3.081
3.213
1,596,995
+0.21(+6.86%)
Dec 05, 2008
2.927
3.023
2.808
3.007
1,110,474
+0.04(+1.52%)
Dec 04, 2008
2.968
3.119
2.908
2.962
1,218,135
-0.05(-1.60%)
Dec 03, 2008
2.917
3.010
2.718
3.010
1,176,040
+0.15(+5.15%)
Dec 02, 2008
2.776
2.891
2.741
2.863
1,046,789
+0.09(+3.12%)
Dec 01, 2008
2.949
2.949
2.750
2.776
1,210,642
-0.32(-10.44%)
Nov 28, 2008
3.109
3.138
3.029
3.100
511,576
-0.01(-0.31%)
Nov 26, 2008
2.856
3.138
2.837
3.109
1,556,363
+0.13(+4.19%)
Nov 25, 2008
2.904
3.013
2.808
2.984
1,371,263
+0.12(+4.26%)
Nov 24, 2008
2.661
2.914
2.661
2.863
2,007,446
+0.28(+10.79%)
Nov 21, 2008
2.616
2.616
2.347
2.584
1,703,844
+0.05(+1.90%)
Nov 20, 2008
2.782
2.872
2.468
2.536
2,255,884
-0.42(-14.21%)
Nov 19, 2008
3.164
3.234
2.940
2.956
784,568
-0.26(-7.98%)
Nov 18, 2008
3.241
3.299
3.142
3.212
855,881
-0.05(-1.57%)
Nov 17, 2008
3.385
3.398
3.206
3.263
1,092,038
-0.19(-5.39%)
Nov 14, 2008
3.334
3.613
3.334
3.449
865,782
-0.04(-1.01%)
Nov 13, 2008
3.446
3.494
3.177
3.485
1,384,905
+0.05(+1.40%)
Nov 12, 2008
3.638
3.638
3.356
3.436
818,153
-0.30(-7.98%)
Nov 11, 2008
3.847
3.847
3.594
3.735
727,862
-0.13(-3.24%)
Nov 10, 2008
4.013
4.013
3.779
3.860
604,741
+0.01(+0.25%)
Nov 07, 2008
3.831
3.959
3.783
3.850
878,323
-0.02(-0.50%)
Nov 06, 2008
3.994
4.042
3.776
3.869
1,000,945
-0.15(-3.75%)
Nov 05, 2008
3.927
4.090
3.927
4.020
944,347
-0.01(-0.16%)
Nov 04, 2008
3.898
4.071
3.898
4.026
1,256,948
+0.12(+3.12%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.