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
)
18.22
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 28, 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 (%)
Nov 30, 2006
7.970
8.091
7.966
8.072
675,971
+0.12(+1.45%)
Nov 29, 2006
7.941
7.998
7.924
7.957
511,579
+0.09(+1.18%)
Nov 28, 2006
7.790
7.877
7.764
7.864
438,897
+0.09(+1.20%)
Nov 27, 2006
7.793
7.803
7.713
7.771
966,698
-0.03(-0.41%)
Nov 24, 2006
7.809
7.816
7.774
7.803
270,139
+0.01(+0.12%)
Nov 22, 2006
7.752
7.816
7.742
7.793
930,513
+0.04(+0.58%)
Nov 21, 2006
7.726
7.768
7.681
7.748
812,600
+0.02(+0.21%)
Nov 20, 2006
7.780
7.780
7.694
7.732
805,114
-0.08(-0.99%)
Nov 17, 2006
7.822
7.832
7.780
7.809
588,628
+0.01(+0.08%)
Nov 16, 2006
7.790
7.844
7.761
7.803
471,651
+0.03(+0.33%)
Nov 15, 2006
7.764
7.819
7.745
7.777
724,010
+0.02(+0.25%)
Nov 14, 2006
7.726
7.784
7.707
7.758
695,623
+0.05(+0.62%)
Nov 13, 2006
7.687
7.774
7.684
7.710
514,387
+0.02(+0.21%)
Nov 10, 2006
7.742
7.748
7.649
7.694
601,418
+0.00(+0.00%)
Nov 09, 2006
7.719
7.748
7.678
7.694
796,379
+0.00(+0.00%)
Nov 08, 2006
7.675
7.710
7.630
7.694
570,224
-0.03(-0.37%)
Nov 07, 2006
7.758
7.758
7.675
7.723
523,433
-0.00(-0.04%)
Nov 06, 2006
7.675
7.771
7.675
7.726
508,148
+0.05(+0.67%)
Nov 03, 2006
7.755
7.758
7.646
7.675
486,936
-0.05(-0.66%)
Nov 02, 2006
7.886
7.886
7.623
7.726
733,992
-0.16(-2.03%)
Nov 01, 2006
7.909
7.979
7.857
7.886
388,363
-0.03(-0.36%)
Oct 31, 2006
7.921
7.989
7.854
7.915
582,077
+0.01(+0.16%)
Oct 30, 2006
7.998
8.011
7.867
7.902
562,737
-0.05(-0.60%)
Oct 27, 2006
8.005
8.008
7.912
7.950
446,696
+0.00(+0.00%)
Oct 26, 2006
7.912
7.950
7.838
7.950
634,171
+0.07(+0.94%)
Oct 25, 2006
7.970
7.970
7.838
7.877
651,952
-0.04(-0.45%)
Oct 24, 2006
7.947
7.950
7.877
7.912
631,364
-0.03(-0.32%)
Oct 23, 2006
7.973
8.014
7.886
7.937
476,954
+0.00(+0.04%)
Oct 20, 2006
7.864
7.957
7.864
7.934
322,544
+0.08(+1.06%)
Oct 19, 2006
7.934
7.982
7.758
7.851
551,507
-0.11(-1.41%)
Oct 18, 2006
7.864
7.982
7.838
7.963
389,611
+0.10(+1.31%)
Oct 17, 2006
7.873
7.877
7.774
7.861
502,845
-0.00(-0.04%)
Oct 16, 2006
7.796
7.864
7.758
7.864
427,980
+0.08(+1.03%)
Oct 13, 2006
7.838
7.851
7.761
7.784
464,788
-0.03(-0.41%)
Oct 12, 2006
7.806
7.854
7.758
7.816
565,545
+0.02(+0.21%)
Oct 11, 2006
7.803
7.812
7.745
7.800
394,914
+0.03(+0.37%)
Oct 10, 2006
7.755
7.838
7.726
7.771
454,806
+0.05(+0.62%)
Oct 09, 2006
7.771
7.803
7.707
7.723
410,199
-0.06(-0.82%)
Oct 06, 2006
7.780
7.812
7.732
7.787
358,729
+0.04(+0.50%)
Oct 05, 2006
7.652
7.755
7.639
7.748
450,439
+0.11(+1.43%)
Oct 04, 2006
7.591
7.694
7.591
7.639
464,476
-0.00(-0.04%)
Oct 03, 2006
7.643
7.662
7.610
7.643
625,437
-0.03(-0.42%)
Oct 02, 2006
7.646
7.774
7.610
7.675
614,207
+0.06(+0.80%)
Sep 29, 2006
7.812
7.851
7.598
7.614
632,611
-0.17(-2.14%)
Sep 28, 2006
7.726
7.787
7.694
7.780
731,808
+0.09(+1.12%)
Sep 27, 2006
7.534
7.694
7.505
7.694
555,563
+0.19(+2.52%)
Sep 26, 2006
7.610
7.617
7.457
7.505
663,181
-0.10(-1.27%)
Sep 25, 2006
7.505
7.601
7.501
7.601
700,926
+0.16(+2.15%)
Sep 22, 2006
7.614
7.614
7.415
7.441
466,972
-0.11(-1.44%)
Sep 21, 2006
7.572
7.610
7.534
7.550
489,743
-0.01(-0.13%)
Sep 20, 2006
7.604
7.614
7.518
7.559
531,231
-0.09(-1.13%)
Sep 19, 2006
7.703
7.716
7.534
7.646
640,098
-0.03(-0.42%)
Sep 18, 2006
7.671
7.684
7.627
7.678
471,027
+0.03(+0.38%)
Sep 15, 2006
7.691
7.691
7.598
7.649
563,361
+0.05(+0.72%)
Sep 14, 2006
7.575
7.620
7.569
7.594
444,200
+0.00(+0.00%)
Sep 13, 2006
7.508
7.630
7.505
7.594
544,021
+0.06(+0.81%)
Sep 12, 2006
7.463
7.537
7.460
7.534
602,041
+0.08(+1.03%)
Sep 11, 2006
7.485
7.498
7.357
7.457
557,434
-0.06(-0.77%)
Sep 08, 2006
7.501
7.521
7.469
7.514
321,608
+0.00(+0.00%)
Sep 07, 2006
7.453
7.537
7.409
7.514
633,547
+0.08(+1.08%)
Sep 06, 2006
7.566
7.566
7.376
7.434
606,721
-0.13(-1.70%)
Sep 05, 2006
7.636
7.726
7.540
7.562
582,701
-0.06(-0.80%)
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
.