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
)
18.13
+0.15 (+0.83%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 29, 2004
5.889
5.892
5.834
5.876
642,309
+0.03(+0.55%)
Oct 28, 2004
5.844
5.863
5.812
5.844
559,642
+0.02(+0.39%)
Oct 27, 2004
5.796
5.825
5.780
5.821
660,090
+0.04(+0.67%)
Oct 26, 2004
5.805
5.821
5.754
5.783
997,934
-0.02(-0.39%)
Oct 25, 2004
5.866
5.873
5.789
5.805
696,901
-0.07(-1.20%)
Oct 22, 2004
5.914
5.924
5.853
5.876
489,764
-0.04(-0.70%)
Oct 21, 2004
5.898
5.918
5.873
5.918
661,962
-0.01(-0.22%)
Oct 20, 2004
5.978
6.011
5.914
5.930
692,221
-0.06(-1.07%)
Oct 19, 2004
6.011
6.023
5.953
5.995
676,312
-0.02(-0.37%)
Oct 18, 2004
5.978
6.023
5.937
6.017
447,651
+0.04(+0.59%)
Oct 15, 2004
5.930
5.982
5.886
5.982
403,042
+0.07(+1.14%)
Oct 14, 2004
5.934
5.934
5.837
5.914
617,665
-0.04(-0.59%)
Oct 13, 2004
5.959
6.014
5.902
5.950
626,711
-0.01(-0.16%)
Oct 12, 2004
5.988
6.043
5.940
5.959
559,642
-0.04(-0.75%)
Oct 11, 2004
5.962
6.027
5.962
6.004
423,942
+0.04(+0.64%)
Oct 08, 2004
6.030
6.071
5.966
5.966
457,945
-0.04(-0.59%)
Oct 07, 2004
6.011
6.033
5.998
6.001
571,808
-0.01(-0.16%)
Oct 06, 2004
5.978
6.011
5.962
6.011
553,091
+0.06(+1.02%)
Oct 05, 2004
5.918
5.995
5.892
5.950
500,995
+0.02(+0.32%)
Oct 04, 2004
5.950
5.988
5.895
5.930
539,989
-0.02(-0.27%)
Oct 01, 2004
5.895
5.946
5.857
5.946
480,406
+0.05(+0.87%)
Sep 30, 2004
5.863
5.895
5.834
5.895
578,047
+0.03(+0.55%)
Sep 29, 2004
5.825
5.863
5.815
5.863
610,802
+0.04(+0.66%)
Sep 28, 2004
5.825
5.844
5.793
5.825
541,548
+0.02(+0.39%)
Sep 27, 2004
5.828
5.850
5.754
5.802
727,472
-0.03(-0.55%)
Sep 24, 2004
5.709
5.850
5.709
5.834
511,601
+0.06(+1.11%)
Sep 23, 2004
5.777
5.812
5.700
5.770
915,891
-0.04(-0.77%)
Sep 22, 2004
5.744
5.853
5.738
5.815
729,655
-0.01(-0.16%)
Sep 21, 2004
5.812
5.834
5.773
5.825
763,034
+0.02(+0.39%)
Sep 20, 2004
5.924
5.924
5.796
5.802
684,110
-0.11(-1.79%)
Sep 17, 2004
5.889
5.924
5.869
5.908
414,584
-0.01(-0.16%)
Sep 16, 2004
5.850
5.927
5.831
5.918
628,895
+0.07(+1.21%)
Sep 15, 2004
5.770
5.860
5.725
5.847
520,960
+0.07(+1.22%)
Sep 14, 2004
5.815
5.863
5.754
5.777
428,310
-0.05(-0.88%)
Sep 13, 2004
5.834
5.889
5.780
5.828
328,173
+0.00(+0.00%)
Sep 10, 2004
5.777
5.847
5.770
5.828
373,718
+0.05(+0.83%)
Sep 09, 2004
5.793
5.857
5.777
5.780
414,272
-0.03(-0.55%)
Sep 08, 2004
5.841
5.895
5.812
5.812
655,099
-0.03(-0.44%)
Sep 07, 2004
5.764
5.850
5.719
5.837
488,517
+0.10(+1.79%)
Sep 03, 2004
5.735
5.764
5.680
5.735
383,389
+0.04(+0.73%)
Sep 02, 2004
5.680
5.722
5.632
5.693
592,085
-0.02(-0.28%)
Sep 01, 2004
5.613
5.732
5.613
5.709
589,901
+0.12(+2.06%)
Aug 31, 2004
5.578
5.616
5.530
5.594
800,781
+0.02(+0.29%)
Aug 30, 2004
5.626
5.684
5.578
5.578
595,828
-0.09(-1.53%)
Aug 27, 2004
5.607
5.664
5.581
5.664
305,089
+0.07(+1.20%)
Aug 26, 2004
5.597
5.607
5.526
5.597
677,248
+0.03(+0.46%)
Aug 25, 2004
5.533
5.571
5.507
5.571
684,734
-0.02(-0.29%)
Aug 24, 2004
5.533
5.597
5.523
5.587
473,855
+0.03(+0.46%)
Aug 23, 2004
5.482
5.562
5.482
5.562
618,289
+0.03(+0.58%)
Aug 20, 2004
5.456
5.562
5.456
5.530
442,660
+0.04(+0.82%)
Aug 19, 2004
5.494
5.575
5.453
5.485
499,435
-0.04(-0.70%)
Aug 18, 2004
5.494
5.526
5.462
5.523
570,560
+0.05(+0.94%)
Aug 17, 2004
5.443
5.514
5.424
5.472
424,878
+0.04(+0.83%)
Aug 16, 2004
5.418
5.498
5.418
5.427
415,832
-0.02(-0.41%)
Aug 13, 2004
5.350
5.462
5.350
5.450
432,053
+0.07(+1.31%)
Aug 12, 2004
5.411
5.411
5.337
5.379
485,397
-0.03(-0.53%)
Aug 11, 2004
5.446
5.450
5.353
5.408
427,374
-0.03(-0.53%)
Aug 10, 2004
5.321
5.440
5.321
5.437
459,817
+0.06(+1.19%)
Aug 09, 2004
5.395
5.446
5.315
5.373
405,537
-0.04(-0.77%)
Aug 06, 2004
5.424
5.446
5.392
5.414
279,821
-0.03(-0.47%)
Aug 05, 2004
5.401
5.446
5.389
5.440
377,462
+0.05(+1.01%)
Aug 04, 2004
5.309
5.443
5.309
5.385
425,190
+0.02(+0.42%)
Aug 03, 2004
5.408
5.408
5.357
5.363
561,201
-0.01(-0.12%)
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
.