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 (%)
Oct 31, 2005
6.453
6.476
6.360
6.399
472,587
+0.00(+0.05%)
Oct 28, 2005
6.354
6.402
6.354
6.395
366,840
+0.04(+0.66%)
Oct 27, 2005
6.395
6.402
6.351
6.354
357,793
-0.01(-0.15%)
Oct 26, 2005
6.379
6.402
6.283
6.363
585,197
+0.03(+0.51%)
Oct 25, 2005
6.328
6.331
6.277
6.331
407,704
+0.02(+0.30%)
Oct 24, 2005
6.203
6.331
6.197
6.312
329,095
+0.10(+1.65%)
Oct 21, 2005
6.194
6.283
6.171
6.210
473,835
+0.04(+0.57%)
Oct 20, 2005
6.283
6.283
6.165
6.174
495,670
-0.13(-2.13%)
Oct 19, 2005
6.335
6.360
6.251
6.309
472,275
-0.06(-1.01%)
Oct 18, 2005
6.357
6.402
6.322
6.373
487,872
+0.04(+0.66%)
Oct 17, 2005
6.299
6.373
6.251
6.331
412,071
+0.03(+0.51%)
Oct 14, 2005
6.184
6.347
6.126
6.299
655,071
+0.17(+2.72%)
Oct 13, 2005
6.251
6.251
6.014
6.133
828,197
-0.13(-2.10%)
Oct 12, 2005
6.351
6.351
6.206
6.264
558,058
-0.08(-1.26%)
Oct 11, 2005
6.344
6.395
6.325
6.344
455,742
+0.00(+0.05%)
Oct 10, 2005
6.315
6.428
6.293
6.341
462,917
-0.01(-0.20%)
Oct 07, 2005
6.331
6.370
6.328
6.354
350,931
+0.02(+0.25%)
Oct 06, 2005
6.338
6.376
6.315
6.338
444,200
-0.03(-0.40%)
Oct 05, 2005
6.418
6.418
6.360
6.363
410,199
-0.05(-0.75%)
Oct 04, 2005
6.469
6.479
6.412
6.412
520,313
-0.06(-0.89%)
Oct 03, 2005
6.412
6.521
6.412
6.469
719,019
+0.05(+0.80%)
Sep 30, 2005
6.408
6.444
6.363
6.418
468,220
+0.04(+0.70%)
Sep 29, 2005
6.315
6.373
6.286
6.373
441,393
+0.06(+0.91%)
Sep 28, 2005
6.293
6.315
6.274
6.315
469,467
+0.02(+0.36%)
Sep 27, 2005
6.283
6.303
6.258
6.293
914,292
-0.01(-0.10%)
Sep 26, 2005
6.309
6.341
6.283
6.299
642,593
-0.01(-0.10%)
Sep 23, 2005
6.306
6.331
6.299
6.306
674,723
-0.04(-0.56%)
Sep 22, 2005
6.351
6.379
6.306
6.341
783,590
-0.04(-0.65%)
Sep 21, 2005
6.395
6.412
6.338
6.383
857,519
-0.08(-1.24%)
Sep 20, 2005
6.472
6.514
6.447
6.463
769,865
-0.01(-0.20%)
Sep 19, 2005
6.488
6.517
6.453
6.476
551,507
-0.01(-0.10%)
Sep 16, 2005
6.453
6.482
6.482
6.482
509,708
+0.04(+0.70%)
Sep 15, 2005
6.472
6.488
6.424
6.437
509,396
-0.06(-0.94%)
Sep 14, 2005
6.549
6.569
6.476
6.498
740,542
-0.05(-0.83%)
Sep 13, 2005
6.613
6.620
6.537
6.553
631,364
-0.07(-1.06%)
Sep 12, 2005
6.649
6.652
6.610
6.623
703,110
+0.01(+0.15%)
Sep 09, 2005
6.578
6.626
6.578
6.613
636,979
+0.03(+0.44%)
Sep 08, 2005
6.633
6.633
6.549
6.585
862,822
-0.03(-0.48%)
Sep 07, 2005
6.585
6.626
6.572
6.617
542,773
+0.03(+0.44%)
Sep 06, 2005
6.556
6.630
6.549
6.588
801,058
+0.05(+0.74%)
Sep 02, 2005
6.527
6.569
6.517
6.540
447,632
+0.01(+0.10%)
Sep 01, 2005
6.469
6.546
6.469
6.533
677,219
+0.03(+0.49%)
Aug 31, 2005
6.504
6.504
6.431
6.501
430,787
+0.04(+0.70%)
Aug 30, 2005
6.488
6.492
6.437
6.456
371,519
-0.03(-0.40%)
Aug 29, 2005
6.450
6.485
6.434
6.482
375,886
+0.01(+0.10%)
Aug 26, 2005
6.488
6.488
6.450
6.476
349,995
+0.03(+0.40%)
Aug 25, 2005
6.453
6.498
6.444
6.450
607,968
-0.02(-0.35%)
Aug 24, 2005
6.472
6.492
6.444
6.472
527,488
+0.00(+0.00%)
Aug 23, 2005
6.559
6.559
6.460
6.472
538,406
-0.09(-1.42%)
Aug 22, 2005
6.482
6.565
6.482
6.565
802,930
+0.03(+0.39%)
Aug 19, 2005
6.517
6.556
6.498
6.540
484,129
+0.03(+0.49%)
Aug 18, 2005
6.476
6.514
6.437
6.508
798,875
+0.03(+0.45%)
Aug 17, 2005
6.466
6.492
6.453
6.479
508,148
+0.01(+0.20%)
Aug 16, 2005
6.527
6.543
6.466
6.466
564,297
-0.04(-0.64%)
Aug 15, 2005
6.498
6.511
6.453
6.508
465,412
+0.04(+0.54%)
Aug 12, 2005
6.501
6.521
6.456
6.472
495,358
-0.03(-0.44%)
Aug 11, 2005
6.508
6.511
6.476
6.501
446,696
+0.00(+0.05%)
Aug 10, 2005
6.498
6.565
6.476
6.498
354,986
-0.00(-0.05%)
Aug 09, 2005
6.476
6.524
6.444
6.501
511,579
+0.01(+0.10%)
Aug 08, 2005
6.521
6.521
6.460
6.495
492,863
-0.01(-0.20%)
Aug 05, 2005
6.527
6.546
6.488
6.508
383,996
-0.04(-0.68%)
Aug 04, 2005
6.540
6.556
6.504
6.553
366,528
+0.02(+0.25%)
Aug 03, 2005
6.565
6.575
6.514
6.537
497,542
-0.01(-0.20%)
Aug 02, 2005
6.601
6.601
6.517
6.549
665,365
-0.04(-0.58%)
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
.