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
)
17.41
-0.26 (-1.47%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 30, 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, 2016
8.080
8.109
8.063
8.080
239,612
+0.00(+0.00%)
Oct 28, 2016
8.114
8.120
8.064
8.080
368,969
-0.02(-0.21%)
Oct 27, 2016
8.210
8.216
8.086
8.097
263,428
-0.11(-1.30%)
Oct 26, 2016
8.199
8.255
8.182
8.204
209,667
-0.03(-0.41%)
Oct 25, 2016
8.250
8.267
8.233
8.238
302,820
-0.02(-0.27%)
Oct 24, 2016
8.261
8.351
8.250
8.261
310,782
+0.00(+0.00%)
Oct 21, 2016
8.193
8.272
8.188
8.261
213,665
+0.03(+0.41%)
Oct 20, 2016
8.244
8.266
8.210
8.227
217,097
-0.03(-0.39%)
Oct 19, 2016
8.271
8.276
8.203
8.259
271,475
+0.03(+0.34%)
Oct 18, 2016
8.237
8.259
8.181
8.231
410,849
+0.07(+0.89%)
Oct 17, 2016
8.147
8.170
8.089
8.159
314,069
+0.00(+0.00%)
Oct 14, 2016
8.147
8.175
8.125
8.159
142,217
+0.06(+0.76%)
Oct 13, 2016
8.198
8.213
8.069
8.097
509,803
-0.18(-2.23%)
Oct 12, 2016
8.271
8.338
8.248
8.282
226,409
+0.06(+0.68%)
Oct 11, 2016
8.383
8.383
8.212
8.226
305,618
-0.20(-2.33%)
Oct 10, 2016
8.332
8.444
8.332
8.422
286,718
+0.11(+1.35%)
Oct 07, 2016
8.366
8.366
8.310
8.310
156,826
-0.06(-0.67%)
Oct 06, 2016
8.315
8.371
8.297
8.366
239,658
+0.03(+0.40%)
Oct 05, 2016
8.332
8.349
8.299
8.332
167,954
+0.04(+0.47%)
Oct 04, 2016
8.355
8.393
8.282
8.293
208,665
-0.07(-0.80%)
Oct 03, 2016
8.310
8.371
8.310
8.360
213,009
+0.02(+0.27%)
Sep 30, 2016
8.399
8.399
8.332
8.338
552,787
-0.01(-0.07%)
Sep 29, 2016
8.394
8.416
8.338
8.343
205,820
-0.08(-0.93%)
Sep 28, 2016
8.483
8.500
8.332
8.422
577,988
-0.07(-0.86%)
Sep 27, 2016
8.399
8.494
8.383
8.494
270,297
+0.10(+1.13%)
Sep 26, 2016
8.416
8.416
8.366
8.399
255,530
-0.06(-0.73%)
Sep 23, 2016
8.433
8.472
8.433
8.461
141,273
+0.01(+0.07%)
Sep 22, 2016
8.517
8.550
8.450
8.455
274,009
+0.01(+0.13%)
Sep 21, 2016
8.438
8.472
8.405
8.444
153,402
+0.06(+0.68%)
Sep 20, 2016
8.431
8.437
8.376
8.387
136,919
+0.01(+0.07%)
Sep 19, 2016
8.370
8.420
8.357
8.381
160,615
+0.07(+0.87%)
Sep 16, 2016
8.326
8.342
8.292
8.309
181,392
-0.06(-0.73%)
Sep 15, 2016
8.309
8.387
8.264
8.370
146,734
+0.06(+0.74%)
Sep 14, 2016
8.359
8.376
8.253
8.309
208,618
-0.02(-0.27%)
Sep 13, 2016
8.364
8.370
8.287
8.331
306,974
-0.08(-0.93%)
Sep 12, 2016
8.314
8.415
8.270
8.409
367,847
+0.03(+0.40%)
Sep 09, 2016
8.426
8.448
8.364
8.376
314,628
-0.11(-1.25%)
Sep 08, 2016
8.476
8.497
8.453
8.481
210,700
-0.01(-0.07%)
Sep 07, 2016
8.492
8.509
8.459
8.487
305,173
+0.00(+0.00%)
Sep 06, 2016
8.476
8.487
8.448
8.487
201,637
+0.03(+0.39%)
Sep 02, 2016
8.459
8.453
8.453
8.453
189,283
+0.05(+0.60%)
Sep 01, 2016
8.392
8.403
8.338
8.403
164,347
+0.02(+0.27%)
Aug 31, 2016
8.420
8.431
8.352
8.381
245,082
-0.03(-0.40%)
Aug 30, 2016
8.398
8.426
8.387
8.415
200,844
-0.01(-0.07%)
Aug 29, 2016
8.437
8.440
8.398
8.420
219,707
-0.02(-0.28%)
Aug 26, 2016
8.453
8.481
8.398
8.443
223,828
-0.01(-0.14%)
Aug 25, 2016
8.476
8.476
8.448
8.455
152,503
-0.03(-0.31%)
Aug 24, 2016
8.531
8.542
8.481
8.481
189,265
-0.02(-0.26%)
Aug 23, 2016
8.542
8.553
8.503
8.503
314,146
+0.00(+0.00%)
Aug 22, 2016
8.515
8.515
8.442
8.503
202,420
+0.00(+0.04%)
Aug 19, 2016
8.474
8.502
8.441
8.500
270,778
-0.00(-0.02%)
Aug 18, 2016
8.474
8.508
8.452
8.502
314,331
+0.03(+0.33%)
Aug 17, 2016
8.458
8.474
8.404
8.474
258,414
+0.00(+0.00%)
Aug 16, 2016
8.485
8.485
8.447
8.474
294,696
-0.02(-0.20%)
Aug 15, 2016
8.524
8.524
8.469
8.491
287,192
+0.01(+0.13%)
Aug 12, 2016
8.447
8.480
8.403
8.480
317,630
+0.02(+0.21%)
Aug 11, 2016
8.425
8.463
8.396
8.462
390,728
+0.05(+0.64%)
Aug 10, 2016
8.386
8.419
8.344
8.408
365,688
+0.03(+0.33%)
Aug 09, 2016
8.331
8.387
8.320
8.381
368,619
+0.03(+0.40%)
Aug 08, 2016
8.364
8.364
8.319
8.347
193,135
+0.01(+0.13%)
Aug 05, 2016
8.320
8.358
8.320
8.336
296,361
+0.04(+0.53%)
Aug 04, 2016
8.248
8.305
8.204
8.292
350,194
+0.02(+0.27%)
Aug 03, 2016
8.193
8.270
8.182
8.270
420,577
+0.07(+0.87%)
Aug 02, 2016
8.265
8.265
8.171
8.198
259,562
-0.05(-0.60%)
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
.