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 30, 2009
4.177
4.182
3.982
4.023
1,153,116
-0.18(-4.20%)
Oct 29, 2009
4.161
4.200
4.139
4.200
780,514
+0.09(+2.26%)
Oct 28, 2009
4.225
4.232
4.071
4.107
1,254,783
-0.13(-3.17%)
Oct 27, 2009
4.276
4.283
4.219
4.241
1,064,198
-0.02(-0.38%)
Oct 26, 2009
4.222
4.312
4.219
4.257
868,035
-0.02(-0.52%)
Oct 23, 2009
4.286
4.289
4.267
4.280
671,086
-0.02(-0.35%)
Oct 22, 2009
4.248
4.296
4.241
4.295
923,030
+0.04(+0.96%)
Oct 21, 2009
4.248
4.305
4.248
4.254
644,618
-0.04(-0.82%)
Oct 20, 2009
4.264
4.293
4.254
4.289
1,616,404
+0.03(+0.68%)
Oct 19, 2009
4.264
4.323
4.257
4.260
1,627,512
-0.01(-0.15%)
Oct 16, 2009
4.302
4.315
4.248
4.267
1,087,122
-0.04(-1.04%)
Oct 15, 2009
4.264
4.325
4.264
4.312
798,681
+0.01(+0.22%)
Oct 14, 2009
4.293
4.321
4.280
4.302
1,021,730
+0.05(+1.21%)
Oct 13, 2009
4.219
4.251
4.203
4.251
480,707
+0.03(+0.68%)
Oct 12, 2009
4.240
4.264
4.219
4.222
826,313
-0.02(-0.45%)
Oct 09, 2009
4.219
4.241
4.212
4.241
546,058
+0.01(+0.15%)
Oct 08, 2009
4.203
4.248
4.200
4.235
719,315
+0.04(+1.07%)
Oct 07, 2009
4.164
4.206
4.151
4.190
468,950
+0.02(+0.46%)
Oct 06, 2009
4.119
4.187
4.113
4.171
881,074
+0.07(+1.64%)
Oct 05, 2009
4.071
4.119
4.071
4.103
721,333
+0.03(+0.65%)
Oct 02, 2009
4.087
4.091
3.966
4.077
1,040,344
-0.05(-1.19%)
Oct 01, 2009
4.203
4.203
4.108
4.126
814,578
-0.08(-1.83%)
Sep 30, 2009
4.216
4.226
4.159
4.203
864,900
+0.01(+0.31%)
Sep 29, 2009
4.203
4.206
4.142
4.190
921,863
+0.01(+0.13%)
Sep 28, 2009
4.161
4.203
4.158
4.185
588,906
+0.03(+0.80%)
Sep 25, 2009
4.129
4.167
4.113
4.151
819,020
+0.01(+0.31%)
Sep 24, 2009
4.241
4.251
4.135
4.139
848,392
-0.09(-2.20%)
Sep 23, 2009
4.270
4.273
4.225
4.232
1,115,533
-0.02(-0.38%)
Sep 22, 2009
4.241
4.289
4.219
4.248
798,934
+0.01(+0.30%)
Sep 21, 2009
4.273
4.273
4.193
4.235
883,956
-0.09(-2.00%)
Sep 18, 2009
4.299
4.331
4.270
4.321
862,049
+0.02(+0.45%)
Sep 17, 2009
4.344
4.376
4.238
4.302
1,330,696
-0.02(-0.45%)
Sep 16, 2009
4.280
4.353
4.273
4.321
1,142,918
+0.06(+1.43%)
Sep 15, 2009
4.180
4.270
4.164
4.260
894,431
+0.05(+1.30%)
Sep 14, 2009
4.116
4.206
4.113
4.206
779,491
+0.06(+1.39%)
Sep 11, 2009
4.164
4.167
4.129
4.148
523,804
+0.01(+0.23%)
Sep 10, 2009
4.110
4.142
4.075
4.139
789,139
+0.03(+0.69%)
Sep 09, 2009
4.055
4.129
4.017
4.110
956,242
+0.03(+0.80%)
Sep 08, 2009
3.994
4.084
3.992
4.078
588,070
+0.10(+2.58%)
Sep 04, 2009
3.924
3.975
3.917
3.975
718,014
+0.05(+1.31%)
Sep 03, 2009
3.869
3.937
3.850
3.924
621,609
+0.07(+1.92%)
Sep 02, 2009
3.866
3.895
3.834
3.850
943,521
-0.01(-0.17%)
Sep 01, 2009
3.956
3.988
3.850
3.857
881,991
-0.10(-2.59%)
Aug 31, 2009
3.975
3.985
3.937
3.959
680,999
-0.04(-0.96%)
Aug 28, 2009
3.975
4.001
3.933
3.998
676,473
+0.03(+0.73%)
Aug 27, 2009
3.991
3.991
3.930
3.969
480,457
-0.02(-0.56%)
Aug 26, 2009
3.972
4.001
3.956
3.991
837,025
+0.01(+0.24%)
Aug 25, 2009
3.943
4.007
3.943
3.982
921,308
+0.03(+0.84%)
Aug 24, 2009
3.892
3.988
3.876
3.948
1,381,474
+0.08(+2.12%)
Aug 21, 2009
3.873
3.911
3.857
3.866
928,520
+0.03(+0.79%)
Aug 20, 2009
3.834
3.873
3.834
3.836
892,063
-0.04(-1.03%)
Aug 19, 2009
3.824
3.895
3.812
3.876
895,024
+0.03(+0.67%)
Aug 18, 2009
3.741
3.853
3.741
3.850
981,690
+0.14(+3.82%)
Aug 17, 2009
3.748
3.783
3.687
3.709
1,392,959
-0.16(-4.08%)
Aug 14, 2009
3.873
3.901
3.847
3.866
1,037,967
-0.03(-0.82%)
Aug 13, 2009
3.889
3.911
3.841
3.898
851,240
+0.06(+1.50%)
Aug 12, 2009
3.805
3.869
3.805
3.841
1,158,210
-0.01(-0.17%)
Aug 11, 2009
3.911
3.946
3.837
3.847
748,818
-0.11(-2.68%)
Aug 10, 2009
3.943
3.966
3.885
3.953
885,769
-0.02(-0.40%)
Aug 07, 2009
3.914
3.991
3.905
3.969
820,118
+0.08(+1.98%)
Aug 06, 2009
3.962
3.982
3.882
3.892
623,288
-0.06(-1.62%)
Aug 05, 2009
3.975
3.975
3.930
3.956
562,534
-0.02(-0.44%)
Aug 04, 2009
3.882
3.991
3.863
3.974
988,387
+0.08(+1.93%)
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
.