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
)
18.26
+0.01 (+0.05%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 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 31, 2014
7.372
7.394
7.304
7.354
433,044
-0.05(-0.73%)
Jan 30, 2014
7.304
7.417
7.286
7.408
446,973
+0.13(+1.81%)
Jan 29, 2014
7.313
7.354
7.254
7.277
319,421
-0.08(-1.05%)
Jan 28, 2014
7.340
7.385
7.299
7.354
533,657
+0.10(+1.44%)
Jan 27, 2014
7.471
7.671
7.249
7.249
653,074
-0.14(-1.84%)
Jan 24, 2014
7.544
7.567
7.376
7.385
476,886
-0.22(-2.86%)
Jan 23, 2014
7.644
7.675
7.544
7.603
552,461
-0.10(-1.24%)
Jan 22, 2014
7.739
7.743
7.639
7.698
467,634
+0.01(+0.13%)
Jan 21, 2014
7.679
7.688
7.575
7.688
565,338
+0.02(+0.29%)
Jan 17, 2014
7.656
7.665
7.665
7.665
299,313
+0.01(+0.12%)
Jan 16, 2014
7.566
7.656
7.566
7.656
412,288
+0.06(+0.83%)
Jan 15, 2014
7.575
7.634
7.566
7.593
475,273
+0.02(+0.24%)
Jan 14, 2014
7.616
7.616
7.530
7.575
408,620
+0.05(+0.60%)
Jan 13, 2014
7.611
7.629
7.490
7.530
403,455
-0.09(-1.24%)
Jan 10, 2014
7.602
7.625
7.544
7.625
332,544
+0.02(+0.24%)
Jan 09, 2014
7.634
7.647
7.562
7.607
673,799
-0.02(-0.30%)
Jan 08, 2014
7.629
7.629
7.582
7.629
497,164
+0.01(+0.12%)
Jan 07, 2014
7.544
7.625
7.526
7.620
543,082
+0.10(+1.31%)
Jan 06, 2014
7.566
7.571
7.499
7.522
483,590
-0.02(-0.23%)
Jan 03, 2014
7.580
7.602
7.481
7.539
398,946
-0.04(-0.53%)
Jan 02, 2014
7.598
7.598
7.508
7.580
366,296
-0.05(-0.65%)
Dec 31, 2013
7.679
7.629
7.629
7.629
592,631
-0.02(-0.24%)
Dec 30, 2013
7.679
7.679
7.634
7.647
547,898
-0.02(-0.29%)
Dec 27, 2013
7.598
7.674
7.598
7.670
383,178
+0.09(+1.13%)
Dec 26, 2013
7.521
7.589
7.521
7.584
428,293
+0.06(+0.78%)
Dec 24, 2013
7.548
7.557
7.485
7.526
400,771
+0.03(+0.42%)
Dec 23, 2013
7.386
7.494
7.386
7.494
703,830
+0.14(+1.90%)
Dec 20, 2013
7.323
7.381
7.318
7.354
389,420
+0.04(+0.57%)
Dec 19, 2013
7.313
7.320
7.264
7.313
367,892
+0.02(+0.25%)
Dec 18, 2013
7.183
7.295
7.161
7.295
517,298
+0.13(+1.75%)
Dec 17, 2013
7.129
7.174
7.093
7.170
516,145
+0.08(+1.07%)
Dec 16, 2013
7.102
7.134
7.089
7.093
442,629
+0.00(+0.06%)
Dec 13, 2013
7.116
7.122
7.049
7.089
407,117
-0.04(-0.56%)
Dec 12, 2013
7.129
7.134
7.040
7.129
472,747
+0.00(+0.06%)
Dec 11, 2013
7.232
7.237
7.107
7.125
482,235
-0.10(-1.42%)
Dec 10, 2013
7.268
7.268
7.219
7.228
274,548
-0.05(-0.74%)
Dec 09, 2013
7.250
7.281
7.241
7.281
321,748
+0.03(+0.37%)
Dec 06, 2013
7.241
7.268
7.237
7.255
255,146
+0.05(+0.75%)
Dec 05, 2013
7.250
7.273
7.178
7.201
319,266
-0.05(-0.68%)
Dec 04, 2013
7.273
7.286
7.232
7.250
241,065
-0.05(-0.67%)
Dec 03, 2013
7.264
7.308
7.237
7.299
274,469
+0.00(+0.00%)
Dec 02, 2013
7.335
7.340
7.286
7.299
409,533
-0.04(-0.55%)
Nov 29, 2013
7.326
7.380
7.317
7.340
213,755
+0.04(+0.49%)
Nov 27, 2013
7.286
7.331
7.268
7.304
253,647
+0.03(+0.43%)
Nov 26, 2013
7.299
7.299
7.268
7.273
199,716
-0.04(-0.49%)
Nov 25, 2013
7.299
7.326
7.286
7.308
292,537
+0.01(+0.12%)
Nov 22, 2013
7.331
7.340
7.299
7.299
264,354
-0.04(-0.61%)
Nov 21, 2013
7.304
7.344
7.270
7.344
397,706
+0.10(+1.36%)
Nov 20, 2013
7.335
7.340
7.237
7.246
287,257
-0.05(-0.72%)
Nov 19, 2013
7.258
7.325
7.258
7.298
420,149
+0.04(+0.61%)
Nov 18, 2013
7.285
7.327
7.254
7.254
417,712
-0.00(-0.01%)
Nov 15, 2013
7.267
7.347
7.249
7.254
461,218
+0.01(+0.19%)
Nov 14, 2013
7.227
7.285
7.223
7.240
210,255
+0.06(+0.87%)
Nov 12, 2013
7.178
7.196
7.129
7.178
359,303
-0.04(-0.62%)
Nov 11, 2013
7.160
7.227
7.160
7.223
193,785
+0.04(+0.62%)
Nov 08, 2013
7.187
7.209
7.169
7.178
233,766
-0.01(-0.12%)
Nov 07, 2013
7.227
7.254
7.187
7.187
343,642
-0.03(-0.43%)
Nov 06, 2013
7.174
7.240
7.174
7.218
303,244
+0.05(+0.68%)
Nov 05, 2013
7.196
7.196
7.156
7.169
291,990
-0.03(-0.43%)
Nov 04, 2013
7.187
7.224
7.178
7.200
266,650
+0.02(+0.31%)
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
.