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
)
18.26
+0.01 (+0.05%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 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, 2007
8.672
8.672
8.502
8.579
563,673
+0.12(+1.36%)
Nov 29, 2007
8.463
8.463
8.354
8.463
422,989
+0.02(+0.27%)
Nov 28, 2007
8.226
8.463
8.226
8.441
512,827
+0.25(+3.01%)
Nov 27, 2007
8.091
8.194
8.018
8.194
600,170
+0.13(+1.55%)
Nov 26, 2007
8.146
8.184
7.982
8.069
386,258
-0.13(-1.60%)
Nov 23, 2007
7.992
8.200
7.857
8.200
246,431
+0.18(+2.28%)
Nov 21, 2007
8.095
8.117
7.998
8.018
454,182
-0.20(-2.38%)
Nov 20, 2007
8.136
8.293
8.111
8.213
425,484
+0.03(+0.31%)
Nov 19, 2007
8.255
8.303
8.162
8.188
424,863
-0.19(-2.22%)
Nov 16, 2007
8.242
8.373
8.197
8.373
397,098
+0.08(+1.00%)
Nov 15, 2007
8.389
8.415
8.236
8.290
336,270
-0.14(-1.64%)
Nov 14, 2007
8.550
8.585
8.425
8.428
283,552
-0.03(-0.34%)
Nov 13, 2007
8.322
8.473
8.322
8.457
235,201
+0.20(+2.41%)
Nov 12, 2007
8.425
8.486
8.258
8.258
367,292
-0.16(-1.87%)
Nov 09, 2007
8.361
8.537
8.361
8.415
436,090
-0.13(-1.54%)
Nov 08, 2007
8.665
8.720
8.389
8.547
721,059
-0.03(-0.34%)
Nov 07, 2007
8.755
8.781
8.575
8.575
401,465
-0.24(-2.76%)
Nov 06, 2007
8.845
8.864
8.729
8.819
376,198
+0.04(+0.47%)
Nov 05, 2007
8.784
8.813
8.742
8.777
259,533
-0.09(-1.05%)
Nov 02, 2007
8.890
8.890
8.806
8.870
378,069
-0.00(-0.01%)
Nov 01, 2007
8.947
8.979
8.848
8.871
328,159
-0.20(-2.22%)
Oct 31, 2007
9.133
9.133
8.989
9.072
468,619
+0.07(+0.82%)
Oct 30, 2007
9.024
9.024
8.973
8.999
281,680
-0.03(-0.28%)
Oct 29, 2007
9.037
9.072
8.999
9.024
242,376
+0.03(+0.32%)
Oct 26, 2007
8.880
8.995
8.880
8.995
253,294
+0.14(+1.63%)
Oct 25, 2007
8.784
8.851
8.754
8.851
355,298
+0.04(+0.47%)
Oct 24, 2007
8.768
8.809
8.665
8.809
399,281
-0.04(-0.43%)
Oct 23, 2007
8.691
8.848
8.640
8.848
396,474
+0.20(+2.30%)
Oct 22, 2007
8.457
8.662
8.457
8.649
455,742
-0.02(-0.26%)
Oct 19, 2007
8.755
8.803
8.665
8.672
253,294
-0.14(-1.60%)
Oct 18, 2007
8.787
8.822
8.755
8.813
215,237
+0.01(+0.15%)
Oct 17, 2007
8.864
8.909
8.723
8.800
449,191
+0.00(+0.04%)
Oct 16, 2007
8.832
8.851
8.787
8.797
204,007
-0.07(-0.83%)
Oct 15, 2007
8.896
8.934
8.848
8.870
274,194
-0.04(-0.50%)
Oct 12, 2007
8.591
8.963
8.591
8.915
192,778
+0.04(+0.43%)
Oct 11, 2007
8.973
9.034
8.861
8.877
339,389
-0.08(-0.93%)
Oct 10, 2007
8.963
8.999
8.944
8.960
310,067
-0.05(-0.57%)
Oct 09, 2007
8.918
9.011
8.902
9.011
292,286
+0.10(+1.08%)
Oct 08, 2007
8.886
8.922
8.845
8.915
250,798
+0.00(+0.04%)
Oct 05, 2007
8.893
8.941
8.877
8.912
245,807
+0.06(+0.72%)
Oct 04, 2007
8.813
8.851
8.793
8.848
314,122
+0.05(+0.58%)
Oct 03, 2007
8.890
8.890
8.797
8.797
424,236
-0.09(-1.05%)
Oct 02, 2007
8.938
8.960
8.861
8.890
359,665
-0.03(-0.29%)
Oct 01, 2007
8.874
8.960
8.874
8.915
426,732
+0.03(+0.29%)
Sep 28, 2007
8.960
8.966
8.858
8.890
322,544
-0.04(-0.43%)
Sep 27, 2007
8.941
8.944
8.886
8.928
271,698
+0.04(+0.47%)
Sep 26, 2007
8.877
8.925
8.845
8.886
266,083
+0.06(+0.65%)
Sep 25, 2007
8.752
8.838
8.723
8.829
488,184
+0.06(+0.73%)
Sep 24, 2007
8.797
8.906
8.742
8.765
389,065
-0.08(-0.91%)
Sep 21, 2007
8.704
8.845
8.704
8.845
464,164
+0.13(+1.51%)
Sep 20, 2007
8.672
8.813
8.668
8.713
252,670
-0.04(-0.44%)
Sep 19, 2007
8.691
8.771
8.659
8.752
380,253
+0.10(+1.15%)
Sep 18, 2007
8.444
8.681
8.444
8.652
318,489
+0.24(+2.82%)
Sep 17, 2007
8.486
8.486
8.412
8.415
195,273
-0.10(-1.13%)
Sep 14, 2007
8.393
8.511
8.329
8.511
255,477
+0.08(+0.91%)
Sep 13, 2007
8.479
8.521
8.422
8.434
328,471
+0.04(+0.42%)
Sep 12, 2007
8.425
8.486
8.383
8.399
382,748
+0.02(+0.23%)
Sep 11, 2007
8.268
8.399
8.255
8.380
324,104
+0.16(+1.99%)
Sep 10, 2007
8.258
8.325
8.155
8.216
381,189
-0.06(-0.70%)
Sep 07, 2007
8.322
8.335
8.220
8.274
333,774
-0.13(-1.53%)
Sep 06, 2007
8.373
8.450
8.354
8.402
351,555
+0.04(+0.51%)
Sep 05, 2007
8.383
8.396
8.306
8.360
371,207
-0.05(-0.55%)
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
.