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
)
18.50
-0.05 (-0.27%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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, 2008
7.652
8.004
7.629
7.918
439,771
+0.15(+1.94%)
Jan 30, 2008
7.812
7.924
7.735
7.767
551,843
-0.06(-0.78%)
Jan 29, 2008
7.758
7.835
7.693
7.828
360,616
+0.10(+1.33%)
Jan 28, 2008
7.562
7.738
7.514
7.726
462,328
+0.14(+1.85%)
Jan 25, 2008
7.671
7.729
7.556
7.585
756,802
-0.05(-0.66%)
Jan 24, 2008
7.533
7.636
7.395
7.636
638,949
+0.23(+3.12%)
Jan 23, 2008
7.161
7.415
7.036
7.405
963,227
+0.06(+0.78%)
Jan 22, 2008
6.963
7.379
6.908
7.347
1,532,726
-0.10(-1.33%)
Jan 21, 2008
7.758
7.774
7.408
7.447
0
+0.00(+0.00%)
Jan 18, 2008
7.758
7.774
7.408
7.447
872,807
-0.26(-3.41%)
Jan 17, 2008
8.078
8.091
7.649
7.710
845,268
-0.35(-4.34%)
Jan 16, 2008
8.078
8.160
7.979
8.059
401,170
-0.12(-1.49%)
Jan 15, 2008
8.341
8.341
8.158
8.181
408,298
-0.20(-2.33%)
Jan 14, 2008
8.290
8.405
8.290
8.376
297,212
+0.06(+0.69%)
Jan 11, 2008
8.251
8.363
8.251
8.319
350,256
-0.04(-0.50%)
Jan 10, 2008
8.178
8.415
8.155
8.360
478,556
+0.05(+0.66%)
Jan 09, 2008
8.174
8.306
8.117
8.306
590,759
+0.14(+1.69%)
Jan 08, 2008
8.315
8.412
8.168
8.168
509,030
-0.09(-1.13%)
Jan 07, 2008
8.469
8.524
8.252
8.261
451,394
-0.13(-1.60%)
Jan 04, 2008
8.469
8.469
8.357
8.396
406,036
-0.09(-1.10%)
Jan 03, 2008
8.418
8.521
8.379
8.488
436,782
+0.11(+1.34%)
Jan 02, 2008
8.671
8.700
8.347
8.376
485,122
-0.28(-3.26%)
Jan 01, 2008
8.614
8.730
8.591
8.658
414,359
+0.00(+0.00%)
Dec 31, 2007
8.614
8.730
8.591
8.658
414,359
+0.07(+0.78%)
Dec 28, 2007
8.630
8.630
8.463
8.591
299,536
+0.10(+1.13%)
Dec 27, 2007
8.511
8.514
8.444
8.495
408,342
-0.13(-1.45%)
Dec 26, 2007
8.694
8.694
8.469
8.620
364,983
+0.12(+1.36%)
Dec 24, 2007
8.389
8.511
8.386
8.505
227,101
+0.16(+1.92%)
Dec 21, 2007
8.309
8.357
8.287
8.344
518,464
+0.06(+0.77%)
Dec 20, 2007
8.312
8.354
8.171
8.280
377,973
-0.04(-0.42%)
Dec 19, 2007
8.303
8.335
8.165
8.315
536,245
+0.01(+0.12%)
Dec 18, 2007
8.351
8.405
8.149
8.306
681,615
-0.04(-0.42%)
Dec 17, 2007
8.431
8.440
8.303
8.341
426,438
-0.17(-2.03%)
Dec 14, 2007
8.530
8.572
8.498
8.514
219,926
-0.13(-1.56%)
Dec 13, 2007
8.559
8.662
8.508
8.649
402,418
-0.01(-0.07%)
Dec 12, 2007
8.771
8.783
8.553
8.655
426,126
+0.05(+0.60%)
Dec 11, 2007
8.767
8.815
8.559
8.604
352,509
-0.21(-2.36%)
Dec 10, 2007
8.668
8.815
8.668
8.812
340,963
+0.03(+0.33%)
Dec 07, 2007
8.758
8.812
8.729
8.783
347,826
+0.01(+0.07%)
Dec 06, 2007
8.639
8.777
8.639
8.777
344,707
+0.13(+1.44%)
Dec 05, 2007
8.597
8.694
8.597
8.652
344,551
+0.11(+1.24%)
Dec 04, 2007
8.495
8.588
8.453
8.546
321,313
-0.04(-0.45%)
Dec 03, 2007
8.546
8.594
8.505
8.585
263,911
+0.01(+0.07%)
Nov 30, 2007
8.671
8.671
8.501
8.578
563,697
+0.12(+1.36%)
Nov 29, 2007
8.463
8.463
8.354
8.463
423,007
+0.02(+0.27%)
Nov 28, 2007
8.226
8.463
8.226
8.440
512,849
+0.25(+3.01%)
Nov 27, 2007
8.091
8.194
8.017
8.194
600,195
+0.13(+1.55%)
Nov 26, 2007
8.145
8.184
7.982
8.069
386,274
-0.13(-1.60%)
Nov 23, 2007
7.992
8.200
7.857
8.200
246,442
+0.18(+2.28%)
Nov 21, 2007
8.094
8.117
7.998
8.017
454,202
-0.20(-2.38%)
Nov 20, 2007
8.136
8.293
8.110
8.213
425,502
+0.03(+0.31%)
Nov 19, 2007
8.254
8.303
8.162
8.187
424,881
-0.19(-2.22%)
Nov 16, 2007
8.242
8.373
8.197
8.373
397,115
+0.08(+1.01%)
Nov 15, 2007
8.389
8.415
8.235
8.290
336,284
-0.14(-1.64%)
Nov 14, 2007
8.549
8.585
8.424
8.428
283,564
-0.03(-0.34%)
Nov 13, 2007
8.322
8.472
8.322
8.456
235,211
+0.20(+2.41%)
Nov 12, 2007
8.424
8.485
8.258
8.258
367,308
-0.16(-1.87%)
Nov 09, 2007
8.360
8.537
8.360
8.415
436,109
-0.13(-1.54%)
Nov 08, 2007
8.665
8.719
8.389
8.546
721,089
-0.03(-0.34%)
Nov 07, 2007
8.755
8.780
8.575
8.575
401,482
-0.24(-2.76%)
Nov 06, 2007
8.844
8.864
8.729
8.819
376,214
+0.04(+0.47%)
Nov 05, 2007
8.783
8.813
8.742
8.777
259,544
-0.09(-1.05%)
Nov 02, 2007
8.889
8.889
8.806
8.870
378,085
-0.00(-0.01%)
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
.