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 (%)
Oct 31, 2006
7.921
7.989
7.854
7.915
582,077
+0.01(+0.16%)
Oct 30, 2006
7.998
8.011
7.867
7.902
562,737
-0.05(-0.60%)
Oct 27, 2006
8.005
8.008
7.912
7.950
446,696
+0.00(+0.00%)
Oct 26, 2006
7.912
7.950
7.838
7.950
634,171
+0.07(+0.94%)
Oct 25, 2006
7.970
7.970
7.838
7.877
651,952
-0.04(-0.45%)
Oct 24, 2006
7.947
7.950
7.877
7.912
631,364
-0.03(-0.32%)
Oct 23, 2006
7.973
8.014
7.886
7.937
476,954
+0.00(+0.04%)
Oct 20, 2006
7.864
7.957
7.864
7.934
322,544
+0.08(+1.06%)
Oct 19, 2006
7.934
7.982
7.758
7.851
551,507
-0.11(-1.41%)
Oct 18, 2006
7.864
7.982
7.838
7.963
389,611
+0.10(+1.31%)
Oct 17, 2006
7.873
7.877
7.774
7.861
502,845
-0.00(-0.04%)
Oct 16, 2006
7.796
7.864
7.758
7.864
427,980
+0.08(+1.03%)
Oct 13, 2006
7.838
7.851
7.761
7.784
464,788
-0.03(-0.41%)
Oct 12, 2006
7.806
7.854
7.758
7.816
565,545
+0.02(+0.21%)
Oct 11, 2006
7.803
7.812
7.745
7.800
394,914
+0.03(+0.37%)
Oct 10, 2006
7.755
7.838
7.726
7.771
454,806
+0.05(+0.62%)
Oct 09, 2006
7.771
7.803
7.707
7.723
410,199
-0.06(-0.82%)
Oct 06, 2006
7.780
7.812
7.732
7.787
358,729
+0.04(+0.50%)
Oct 05, 2006
7.652
7.755
7.639
7.748
450,439
+0.11(+1.43%)
Oct 04, 2006
7.591
7.694
7.591
7.639
464,476
-0.00(-0.04%)
Oct 03, 2006
7.643
7.662
7.610
7.643
625,437
-0.03(-0.42%)
Oct 02, 2006
7.646
7.774
7.610
7.675
614,207
+0.06(+0.80%)
Sep 29, 2006
7.812
7.851
7.598
7.614
632,611
-0.17(-2.14%)
Sep 28, 2006
7.726
7.787
7.694
7.780
731,808
+0.09(+1.12%)
Sep 27, 2006
7.534
7.694
7.505
7.694
555,563
+0.19(+2.52%)
Sep 26, 2006
7.610
7.617
7.457
7.505
663,181
-0.10(-1.27%)
Sep 25, 2006
7.505
7.601
7.501
7.601
700,926
+0.16(+2.15%)
Sep 22, 2006
7.614
7.614
7.415
7.441
466,972
-0.11(-1.44%)
Sep 21, 2006
7.572
7.610
7.534
7.550
489,743
-0.01(-0.13%)
Sep 20, 2006
7.604
7.614
7.518
7.559
531,231
-0.09(-1.13%)
Sep 19, 2006
7.703
7.716
7.534
7.646
640,098
-0.03(-0.42%)
Sep 18, 2006
7.671
7.684
7.627
7.678
471,027
+0.03(+0.38%)
Sep 15, 2006
7.691
7.691
7.598
7.649
563,361
+0.05(+0.72%)
Sep 14, 2006
7.575
7.620
7.569
7.594
444,200
+0.00(+0.00%)
Sep 13, 2006
7.508
7.630
7.505
7.594
544,021
+0.06(+0.81%)
Sep 12, 2006
7.463
7.537
7.460
7.534
602,041
+0.08(+1.03%)
Sep 11, 2006
7.485
7.498
7.357
7.457
557,434
-0.06(-0.77%)
Sep 08, 2006
7.501
7.521
7.469
7.514
321,608
+0.00(+0.00%)
Sep 07, 2006
7.453
7.537
7.409
7.514
633,547
+0.08(+1.08%)
Sep 06, 2006
7.566
7.566
7.376
7.434
606,721
-0.13(-1.70%)
Sep 05, 2006
7.636
7.726
7.540
7.562
582,701
-0.06(-0.80%)
Sep 01, 2006
7.665
7.735
7.601
7.623
438,274
+0.01(+0.13%)
Aug 31, 2006
7.649
7.719
7.582
7.614
789,205
+0.03(+0.42%)
Aug 30, 2006
7.588
7.630
7.482
7.582
594,867
+0.01(+0.13%)
Aug 29, 2006
7.428
7.575
7.383
7.572
724,633
+0.19(+2.61%)
Aug 28, 2006
7.380
7.431
7.348
7.380
743,350
-0.04(-0.48%)
Aug 25, 2006
7.466
7.485
7.383
7.415
515,634
-0.05(-0.69%)
Aug 24, 2006
7.386
7.466
7.328
7.466
568,040
+0.13(+1.70%)
Aug 23, 2006
7.418
7.418
7.312
7.341
464,788
-0.04(-0.61%)
Aug 22, 2006
7.389
7.444
7.370
7.386
536,534
-0.07(-0.90%)
Aug 21, 2006
7.383
7.511
7.383
7.453
582,077
+0.02(+0.26%)
Aug 18, 2006
7.453
7.453
7.373
7.434
368,087
+0.03(+0.39%)
Aug 17, 2006
7.457
7.460
7.332
7.405
516,882
-0.04(-0.52%)
Aug 16, 2006
7.418
7.469
7.402
7.444
476,642
+0.04(+0.61%)
Aug 15, 2006
7.405
7.453
7.386
7.399
508,460
+0.04(+0.48%)
Aug 14, 2006
7.328
7.373
7.300
7.364
592,371
+0.05(+0.70%)
Aug 11, 2006
7.322
7.322
7.261
7.312
291,350
-0.03(-0.35%)
Aug 10, 2006
7.319
7.348
7.242
7.338
476,954
+0.01(+0.13%)
Aug 09, 2006
7.277
7.373
7.271
7.328
405,208
+0.07(+0.93%)
Aug 08, 2006
7.264
7.332
7.229
7.261
515,322
-0.00(-0.04%)
Aug 07, 2006
7.258
7.296
7.232
7.264
447,632
-0.04(-0.53%)
Aug 04, 2006
7.360
7.389
7.293
7.303
384,308
+0.01(+0.18%)
Aug 03, 2006
7.264
7.306
7.251
7.290
385,868
-0.02(-0.31%)
Aug 02, 2006
7.203
7.341
7.203
7.312
534,039
+0.11(+1.51%)
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
.