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
)
18.22
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 28, 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 29, 2016
7.296
7.422
7.286
7.422
446,245
+0.18(+2.54%)
Jan 28, 2016
7.160
7.302
7.149
7.239
408,868
+0.11(+1.55%)
Jan 27, 2016
7.128
7.239
7.097
7.128
492,402
-0.05(-0.66%)
Jan 26, 2016
7.097
7.223
7.097
7.175
503,712
+0.08(+1.11%)
Jan 25, 2016
7.249
7.249
7.070
7.097
550,258
-0.16(-2.24%)
Jan 22, 2016
7.086
7.265
7.084
7.260
499,126
+0.25(+3.60%)
Jan 21, 2016
6.818
7.055
6.818
7.007
669,256
+0.18(+2.69%)
Jan 20, 2016
6.834
6.950
6.634
6.824
887,556
-0.16(-2.24%)
Jan 19, 2016
7.178
7.178
6.964
6.980
651,416
-0.10(-1.40%)
Jan 15, 2016
7.173
7.079
7.079
7.079
935,215
-0.28(-3.82%)
Jan 14, 2016
7.371
7.485
7.240
7.360
677,755
-0.01(-0.14%)
Jan 13, 2016
7.626
7.653
7.329
7.371
541,095
-0.20(-2.68%)
Jan 12, 2016
7.584
7.626
7.512
7.574
303,788
+0.04(+0.48%)
Jan 11, 2016
7.668
7.668
7.459
7.538
533,164
-0.11(-1.43%)
Jan 08, 2016
7.741
7.767
7.647
7.647
541,962
-0.07(-0.88%)
Jan 07, 2016
7.814
7.829
7.696
7.715
499,692
-0.18(-2.25%)
Jan 06, 2016
7.908
7.975
7.866
7.892
427,820
-0.09(-1.11%)
Jan 05, 2016
7.981
8.002
7.944
7.981
343,102
+0.00(+0.00%)
Jan 04, 2016
7.944
7.996
7.819
7.981
621,800
-0.11(-1.35%)
Dec 31, 2015
8.090
8.090
8.090
8.090
322,865
-0.04(-0.45%)
Dec 30, 2015
8.142
8.184
8.121
8.127
380,008
-0.01(-0.06%)
Dec 29, 2015
8.080
8.158
8.059
8.132
462,851
+0.05(+0.58%)
Dec 28, 2015
8.106
8.132
8.054
8.085
508,774
-0.08(-0.96%)
Dec 24, 2015
8.116
8.163
8.163
8.163
192,222
+0.07(+0.90%)
Dec 23, 2015
8.074
8.101
8.048
8.090
486,501
+0.08(+1.04%)
Dec 22, 2015
8.017
8.043
7.965
8.007
473,685
+0.00(+0.00%)
Dec 21, 2015
8.069
8.069
7.965
8.007
356,103
-0.04(-0.44%)
Dec 18, 2015
8.047
8.068
8.006
8.042
210,277
-0.03(-0.38%)
Dec 17, 2015
8.120
8.135
8.011
8.073
414,396
-0.03(-0.32%)
Dec 16, 2015
8.006
8.114
7.980
8.099
360,390
+0.14(+1.82%)
Dec 15, 2015
7.892
8.000
7.878
7.954
395,141
+0.06(+0.79%)
Dec 14, 2015
7.980
8.000
7.845
7.892
438,881
-0.16(-1.93%)
Dec 11, 2015
8.202
8.218
7.975
8.047
462,493
-0.23(-2.75%)
Dec 10, 2015
8.161
8.275
8.145
8.275
242,583
+0.13(+1.59%)
Dec 09, 2015
8.223
8.259
8.135
8.145
183,735
-0.08(-1.01%)
Dec 08, 2015
8.182
8.280
8.135
8.228
362,286
-0.01(-0.13%)
Dec 07, 2015
8.404
8.421
8.228
8.239
499,837
-0.20(-2.33%)
Dec 04, 2015
8.384
8.451
8.384
8.435
249,408
+0.05(+0.62%)
Dec 03, 2015
8.451
8.470
8.384
8.384
229,903
-0.08(-0.98%)
Dec 02, 2015
8.461
8.492
8.449
8.467
216,138
+0.01(+0.06%)
Dec 01, 2015
8.456
8.477
8.435
8.461
250,840
+0.02(+0.29%)
Nov 30, 2015
8.404
8.451
8.399
8.437
282,082
+0.01(+0.08%)
Nov 27, 2015
8.430
8.435
8.404
8.430
52,331
-0.01(-0.06%)
Nov 25, 2015
8.410
8.435
8.435
8.435
149,856
+0.01(+0.06%)
Nov 24, 2015
8.290
8.435
8.290
8.430
234,115
+0.05(+0.62%)
Nov 23, 2015
8.415
8.451
8.378
8.378
265,276
-0.04(-0.49%)
Nov 20, 2015
8.482
8.523
8.410
8.420
265,554
-0.03(-0.37%)
Nov 19, 2015
8.467
8.521
8.436
8.451
393,011
-0.03(-0.35%)
Nov 18, 2015
8.265
8.501
8.239
8.481
437,213
+0.21(+2.55%)
Nov 17, 2015
8.486
8.537
8.270
8.270
507,975
-0.19(-2.25%)
Nov 16, 2015
8.229
8.465
8.218
8.460
246,200
+0.19(+2.24%)
Nov 13, 2015
8.347
8.383
8.234
8.275
260,926
-0.09(-1.11%)
Nov 12, 2015
8.393
8.398
8.332
8.368
225,549
-0.09(-1.03%)
Nov 11, 2015
8.455
8.512
8.455
8.455
205,336
-0.01(-0.12%)
Nov 10, 2015
8.419
8.486
8.409
8.465
196,811
+0.02(+0.24%)
Nov 09, 2015
8.584
8.584
8.435
8.445
234,348
-0.14(-1.68%)
Nov 06, 2015
8.563
8.604
8.501
8.589
222,959
-0.01(-0.12%)
Nov 05, 2015
8.609
8.640
8.548
8.599
266,924
+0.02(+0.18%)
Nov 04, 2015
8.687
8.687
8.579
8.584
185,119
-0.11(-1.24%)
Nov 03, 2015
8.558
8.697
8.501
8.692
396,784
+0.13(+1.50%)
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
.