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, 2014
8.128
8.138
8.100
8.119
272,928
+0.07(+0.89%)
Oct 30, 2014
7.980
8.056
7.980
8.047
180,377
+0.03(+0.36%)
Oct 29, 2014
8.009
8.061
7.990
8.018
239,351
-0.00(-0.00%)
Oct 28, 2014
7.961
8.018
7.961
8.018
170,204
+0.10(+1.21%)
Oct 27, 2014
7.956
8.009
7.899
7.923
208,198
-0.09(-1.07%)
Oct 24, 2014
7.932
8.009
7.880
8.009
286,782
+0.06(+0.72%)
Oct 23, 2014
7.980
8.004
7.942
7.951
366,400
+0.05(+0.67%)
Oct 22, 2014
7.908
7.927
7.841
7.899
274,440
+0.01(+0.14%)
Oct 21, 2014
7.608
7.888
7.608
7.888
483,613
+0.31(+4.14%)
Oct 20, 2014
7.513
7.593
7.503
7.574
253,966
+0.03(+0.44%)
Oct 17, 2014
7.456
7.593
7.456
7.541
510,121
+0.14(+1.86%)
Oct 16, 2014
7.128
7.444
7.128
7.403
1,538,230
+0.15(+2.10%)
Oct 15, 2014
7.251
7.289
7.080
7.251
1,240,846
-0.14(-1.86%)
Oct 14, 2014
7.513
7.541
7.356
7.389
468,625
-0.10(-1.33%)
Oct 13, 2014
7.608
7.641
7.399
7.489
737,775
-0.15(-1.93%)
Oct 10, 2014
7.850
7.850
7.631
7.636
428,680
-0.22(-2.78%)
Oct 09, 2014
7.926
7.938
7.817
7.855
310,193
-0.08(-1.02%)
Oct 08, 2014
7.855
7.945
7.793
7.935
292,815
+0.08(+1.03%)
Oct 07, 2014
7.912
7.926
7.855
7.855
268,211
-0.07(-0.90%)
Oct 06, 2014
7.950
7.969
7.920
7.926
271,730
+0.00(+0.06%)
Oct 03, 2014
7.902
7.926
7.850
7.921
290,554
+0.07(+0.91%)
Oct 02, 2014
7.931
7.945
7.745
7.850
573,327
-0.12(-1.55%)
Oct 01, 2014
8.097
8.097
7.959
7.973
275,638
-0.11(-1.41%)
Sep 30, 2014
8.126
8.126
8.059
8.088
281,726
-0.00(-0.06%)
Sep 29, 2014
8.126
8.126
7.926
8.092
280,493
-0.07(-0.82%)
Sep 26, 2014
8.140
8.197
8.111
8.159
234,605
+0.00(+0.00%)
Sep 25, 2014
8.235
8.240
8.111
8.159
473,341
-0.07(-0.81%)
Sep 24, 2014
8.192
8.235
8.168
8.225
181,161
+0.03(+0.41%)
Sep 23, 2014
8.168
8.202
8.168
8.192
209,250
-0.00(-0.06%)
Sep 22, 2014
8.297
8.335
8.173
8.197
188,167
-0.13(-1.54%)
Sep 19, 2014
8.306
8.354
8.306
8.325
285,007
+0.04(+0.53%)
Sep 18, 2014
8.248
8.324
8.248
8.281
273,180
+0.03(+0.40%)
Sep 17, 2014
8.210
8.262
8.193
8.248
260,652
+0.02(+0.23%)
Sep 16, 2014
8.106
8.234
8.106
8.229
271,107
+0.10(+1.22%)
Sep 15, 2014
8.196
8.196
8.111
8.130
251,827
-0.05(-0.58%)
Sep 12, 2014
8.220
8.220
8.144
8.177
150,991
-0.04(-0.52%)
Sep 11, 2014
8.187
8.220
8.182
8.220
172,803
+0.02(+0.29%)
Sep 10, 2014
8.191
8.196
8.139
8.196
176,456
+0.02(+0.23%)
Sep 09, 2014
8.172
8.206
8.130
8.177
244,837
-0.01(-0.17%)
Sep 08, 2014
8.267
8.267
8.182
8.191
232,642
-0.06(-0.74%)
Sep 05, 2014
8.272
8.305
8.248
8.253
224,113
-0.01(-0.11%)
Sep 04, 2014
8.248
8.305
8.248
8.262
278,415
+0.01(+0.11%)
Sep 03, 2014
8.324
8.328
8.243
8.253
193,730
-0.03(-0.40%)
Sep 02, 2014
8.305
8.305
8.267
8.286
290,686
+0.02(+0.29%)
Aug 29, 2014
8.267
8.262
8.262
8.262
154,318
+0.03(+0.34%)
Aug 28, 2014
8.234
8.235
8.196
8.234
200,381
-0.04(-0.51%)
Aug 27, 2014
8.262
8.319
8.253
8.276
334,348
+0.02(+0.29%)
Aug 26, 2014
8.187
8.276
8.184
8.253
299,094
+0.09(+1.10%)
Aug 25, 2014
8.172
8.215
8.154
8.163
260,057
+0.01(+0.12%)
Aug 22, 2014
8.139
8.163
8.111
8.154
276,249
+0.02(+0.29%)
Aug 21, 2014
8.158
8.177
8.130
8.130
428,445
-0.04(-0.52%)
Aug 20, 2014
8.243
8.253
8.144
8.172
316,831
-0.06(-0.73%)
Aug 19, 2014
8.134
8.233
8.125
8.233
296,295
+0.13(+1.56%)
Aug 18, 2014
8.078
8.120
8.068
8.106
230,184
+0.08(+0.94%)
Aug 15, 2014
8.059
8.059
7.970
8.031
311,340
-0.00(-0.06%)
Aug 14, 2014
7.979
8.054
7.979
8.035
196,554
+0.05(+0.59%)
Aug 13, 2014
7.937
7.998
7.937
7.989
295,564
+0.08(+1.01%)
Aug 12, 2014
7.880
7.923
7.805
7.909
436,427
+0.02(+0.30%)
Aug 11, 2014
7.815
7.951
7.815
7.885
197,591
+0.08(+1.02%)
Aug 08, 2014
7.763
7.805
7.749
7.805
298,997
+0.04(+0.48%)
Aug 07, 2014
7.796
7.829
7.754
7.768
359,833
-0.03(-0.36%)
Aug 06, 2014
7.768
7.824
7.669
7.796
580,732
-0.02(-0.30%)
Aug 05, 2014
7.890
7.923
7.819
7.819
472,514
-0.12(-1.48%)
Aug 04, 2014
7.993
8.003
7.871
7.937
431,793
-0.06(-0.71%)
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
.