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
)
18.60
+0.06 (+0.32%)
Official Closing Price
Updated: 6:30 PM EDT, May 21, 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, 2006
6.802
6.844
6.757
6.811
440,810
+0.02(+0.24%)
Jan 30, 2006
6.821
6.821
6.731
6.795
627,295
-0.02(-0.28%)
Jan 27, 2006
6.847
6.905
6.805
6.815
476,744
-0.05(-0.75%)
Jan 26, 2006
6.828
6.911
6.815
6.866
448,554
+0.05(+0.81%)
Jan 25, 2006
6.844
6.918
6.782
6.811
460,016
-0.04(-0.61%)
Jan 24, 2006
6.840
6.908
6.795
6.853
475,195
+0.03(+0.38%)
Jan 23, 2006
6.834
6.860
6.811
6.828
392,485
+0.01(+0.14%)
Jan 20, 2006
6.876
6.905
6.773
6.818
341,062
-0.09(-1.26%)
Jan 19, 2006
6.853
6.924
6.811
6.905
470,858
+0.07(+1.09%)
Jan 18, 2006
6.747
6.860
6.747
6.831
471,787
+0.03(+0.38%)
Jan 17, 2006
6.779
6.805
6.740
6.805
357,790
+0.02(+0.29%)
Jan 13, 2006
6.740
6.834
6.740
6.786
439,881
-0.02(-0.28%)
Jan 12, 2006
6.795
6.844
6.708
6.805
505,243
-0.04(-0.57%)
Jan 11, 2006
6.776
6.860
6.727
6.844
526,618
+0.09(+1.39%)
Jan 10, 2006
6.844
6.844
6.634
6.750
722,705
-0.07(-1.04%)
Jan 09, 2006
6.844
6.960
6.805
6.821
884,098
-0.02(-0.33%)
Jan 06, 2006
6.837
6.902
6.808
6.844
517,634
+0.02(+0.24%)
Jan 05, 2006
6.786
6.828
6.760
6.828
427,180
+0.07(+1.00%)
Jan 04, 2006
6.627
6.760
6.627
6.760
308,536
+0.15(+2.30%)
Jan 03, 2006
6.656
6.692
6.592
6.608
351,595
-0.03(-0.44%)
Dec 30, 2005
6.689
6.689
6.579
6.637
346,328
-0.03(-0.44%)
Dec 29, 2005
6.621
6.786
6.611
6.666
668,805
+0.03(+0.44%)
Dec 28, 2005
6.727
6.727
6.611
6.637
416,957
-0.03(-0.48%)
Dec 27, 2005
6.708
6.744
6.640
6.669
443,908
-0.03(-0.43%)
Dec 23, 2005
6.695
6.708
6.634
6.698
423,462
+0.05(+0.78%)
Dec 22, 2005
6.760
6.760
6.634
6.647
573,394
-0.07(-1.10%)
Dec 21, 2005
6.760
6.760
6.718
6.721
491,923
-0.02(-0.24%)
Dec 20, 2005
6.769
6.769
6.698
6.737
414,479
-0.01(-0.19%)
Dec 19, 2005
6.769
6.798
6.715
6.750
513,297
-0.07(-1.09%)
Dec 16, 2005
6.776
6.824
6.748
6.824
532,194
+0.06(+0.86%)
Dec 15, 2005
6.747
6.776
6.718
6.766
478,602
+0.02(+0.33%)
Dec 14, 2005
6.653
6.747
6.653
6.744
583,307
+0.08(+1.21%)
Dec 13, 2005
6.611
6.666
6.553
6.663
570,296
-0.03(-0.39%)
Dec 12, 2005
6.727
6.727
6.656
6.689
382,572
-0.01(-0.10%)
Dec 09, 2005
6.592
6.727
6.589
6.695
425,941
+0.10(+1.47%)
Dec 08, 2005
6.702
6.737
6.598
6.598
490,684
-0.11(-1.68%)
Dec 07, 2005
6.663
6.744
6.637
6.711
572,464
+0.03(+0.48%)
Dec 06, 2005
6.666
6.740
6.634
6.679
569,057
+0.00(+0.00%)
Dec 05, 2005
6.611
6.698
6.589
6.679
517,015
+0.08(+1.17%)
Dec 02, 2005
6.566
6.618
6.547
6.602
290,879
+0.05(+0.69%)
Dec 01, 2005
6.618
6.695
6.508
6.556
760,498
+0.09(+1.40%)
Nov 30, 2005
6.472
6.505
6.437
6.466
500,906
-0.01(-0.10%)
Nov 29, 2005
6.456
6.498
6.456
6.472
723,945
+0.01(+0.20%)
Nov 28, 2005
6.450
6.472
6.411
6.460
506,792
-0.03(-0.40%)
Nov 25, 2005
6.460
6.485
6.456
6.485
123,290
+0.04(+0.60%)
Nov 23, 2005
6.443
6.482
6.424
6.447
444,837
+0.01(+0.20%)
Nov 22, 2005
6.466
6.505
6.405
6.434
554,188
-0.08(-1.19%)
Nov 21, 2005
6.560
6.560
6.453
6.511
706,287
-0.07(-1.13%)
Nov 18, 2005
6.560
6.595
6.531
6.585
425,941
+0.02(+0.30%)
Nov 17, 2005
6.547
6.582
6.543
6.566
512,058
+0.02(+0.30%)
Nov 16, 2005
6.524
6.592
6.511
6.547
588,882
+0.01(+0.10%)
Nov 15, 2005
6.492
6.592
6.482
6.540
462,804
+0.03(+0.50%)
Nov 14, 2005
6.521
6.560
6.472
6.508
381,333
-0.03(-0.40%)
Nov 11, 2005
6.553
6.572
6.472
6.534
369,871
+0.08(+1.30%)
Nov 10, 2005
6.489
6.489
6.408
6.450
417,267
-0.07(-1.04%)
Nov 09, 2005
6.624
6.631
6.495
6.518
548,302
-0.11(-1.61%)
Nov 08, 2005
6.637
6.666
6.569
6.624
482,939
-0.03(-0.39%)
Nov 07, 2005
6.637
6.666
6.595
6.650
507,102
+0.04(+0.57%)
Nov 04, 2005
6.637
6.640
6.585
6.613
429,038
+0.01(+0.22%)
Nov 03, 2005
6.582
6.647
6.576
6.598
519,803
+0.02(+0.29%)
Nov 02, 2005
6.543
6.585
6.540
6.579
677,168
+0.05(+0.79%)
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
.