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
)
18.30
+0.09 (+0.49%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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, 2017
8.526
8.560
8.498
8.554
379,687
+0.03(+0.34%)
Jan 30, 2017
8.520
8.526
8.463
8.526
229,213
-0.03(-0.33%)
Jan 27, 2017
8.549
8.560
8.537
8.554
275,561
-0.01(-0.07%)
Jan 26, 2017
8.571
8.583
8.549
8.560
279,599
-0.01(-0.07%)
Jan 25, 2017
8.554
8.571
8.520
8.566
391,796
+0.08(+0.94%)
Jan 24, 2017
8.434
8.497
8.388
8.486
414,190
+0.08(+0.95%)
Jan 23, 2017
8.377
8.406
8.354
8.406
275,931
+0.03(+0.41%)
Jan 20, 2017
8.377
8.383
8.337
8.371
227,539
+0.04(+0.50%)
Jan 19, 2017
8.404
8.409
8.296
8.330
356,958
-0.05(-0.61%)
Jan 18, 2017
8.353
8.426
8.313
8.381
429,258
+0.06(+0.68%)
Jan 17, 2017
8.319
8.358
8.313
8.324
277,602
-0.03(-0.41%)
Jan 13, 2017
8.358
8.358
8.358
0
+0.04(+0.48%)
Jan 12, 2017
8.370
8.375
8.307
8.319
486,990
-0.05(-0.54%)
Jan 11, 2017
8.296
8.420
8.290
8.364
644,805
+0.07(+0.82%)
Jan 10, 2017
8.296
8.319
8.262
8.296
472,536
+0.01(+0.14%)
Jan 09, 2017
8.284
8.287
8.245
8.284
488,437
-0.01(-0.07%)
Jan 06, 2017
8.296
8.341
8.228
8.290
682,528
+0.00(+0.00%)
Jan 05, 2017
8.273
8.301
8.228
8.290
1,830,794
-0.03(-0.34%)
Jan 04, 2017
8.194
8.324
8.165
8.319
1,499,980
+0.13(+1.60%)
Jan 03, 2017
8.001
8.188
8.001
8.188
1,538,587
+0.20(+2.49%)
Dec 30, 2016
7.989
7.989
7.989
0
-0.02(-0.21%)
Dec 29, 2016
8.035
8.043
7.989
8.006
625,443
-0.01(-0.07%)
Dec 28, 2016
8.023
8.052
8.001
8.012
780,146
+0.00(+0.00%)
Dec 27, 2016
8.023
8.063
8.012
8.012
708,660
-0.02(-0.28%)
Dec 23, 2016
8.035
8.035
8.035
0
+0.01(+0.07%)
Dec 22, 2016
8.029
8.035
8.001
8.029
726,735
+0.00(+0.00%)
Dec 21, 2016
7.961
8.029
7.961
8.029
839,424
+0.06(+0.73%)
Dec 20, 2016
7.971
8.005
7.962
7.971
807,884
+0.01(+0.07%)
Dec 19, 2016
7.948
8.007
7.948
7.965
508,633
+0.03(+0.36%)
Dec 16, 2016
7.892
7.965
7.892
7.937
483,364
+0.03(+0.36%)
Dec 15, 2016
7.937
7.971
7.892
7.909
718,621
-0.02(-0.28%)
Dec 14, 2016
7.954
7.987
7.931
7.931
546,551
-0.04(-0.50%)
Dec 13, 2016
7.943
8.009
7.943
7.971
772,053
+0.03(+0.43%)
Dec 12, 2016
7.959
7.972
7.931
7.937
522,440
-0.03(-0.42%)
Dec 09, 2016
7.976
7.995
7.937
7.971
549,522
+0.02(+0.28%)
Dec 08, 2016
7.954
7.999
7.937
7.948
664,963
-0.03(-0.35%)
Dec 07, 2016
7.864
7.982
7.864
7.976
433,627
+0.11(+1.36%)
Dec 06, 2016
7.835
7.914
7.835
7.869
487,578
+0.02(+0.29%)
Dec 05, 2016
7.819
7.858
7.813
7.847
476,639
+0.06(+0.72%)
Dec 02, 2016
7.802
7.819
7.768
7.790
370,219
+0.01(+0.14%)
Dec 01, 2016
7.835
7.852
7.768
7.779
528,076
-0.06(-0.79%)
Nov 30, 2016
7.897
7.921
7.839
7.841
370,170
-0.05(-0.57%)
Nov 29, 2016
7.852
7.903
7.852
7.886
301,967
+0.02(+0.21%)
Nov 28, 2016
7.914
7.914
7.869
7.869
355,318
-0.07(-0.85%)
Nov 25, 2016
7.869
7.937
7.869
7.937
237,509
+0.06(+0.79%)
Nov 23, 2016
7.875
7.875
7.875
0
-0.02(-0.29%)
Nov 22, 2016
7.903
7.926
7.881
7.897
365,683
+0.02(+0.29%)
Nov 21, 2016
7.914
7.926
7.835
7.875
449,316
+0.02(+0.23%)
Nov 18, 2016
7.862
7.896
7.834
7.857
309,066
+0.00(+0.00%)
Nov 17, 2016
7.817
7.878
7.806
7.857
316,313
+0.03(+0.43%)
Nov 16, 2016
7.834
7.845
7.778
7.823
276,052
+0.02(+0.29%)
Nov 15, 2016
7.767
7.829
7.767
7.801
263,154
+0.03(+0.36%)
Nov 14, 2016
7.829
7.845
7.756
7.773
363,646
-0.09(-1.14%)
Nov 11, 2016
7.845
7.890
7.817
7.862
330,848
-0.06(-0.71%)
Nov 10, 2016
7.918
7.963
7.862
7.918
522,850
-0.02(-0.21%)
Nov 09, 2016
7.789
7.941
7.739
7.935
609,342
+0.08(+1.00%)
Nov 08, 2016
7.795
7.901
7.756
7.857
455,507
+0.05(+0.65%)
Nov 07, 2016
7.767
7.823
7.750
7.806
480,229
+0.16(+2.12%)
Nov 04, 2016
7.694
7.745
7.638
7.644
318,021
-0.06(-0.73%)
Nov 03, 2016
7.756
7.789
7.683
7.700
359,130
-0.07(-0.94%)
Nov 02, 2016
7.879
7.904
7.745
7.773
479,657
-0.14(-1.83%)
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
.