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
)
18.25
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 3, 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, 2015
8.404
8.451
8.399
8.437
282,082
+0.01(+0.08%)
Nov 27, 2015
8.430
8.435
8.404
8.430
52,331
-0.01(-0.06%)
Nov 25, 2015
8.410
8.435
8.435
8.435
149,856
+0.01(+0.06%)
Nov 24, 2015
8.290
8.435
8.290
8.430
234,115
+0.05(+0.62%)
Nov 23, 2015
8.415
8.451
8.378
8.378
265,276
-0.04(-0.49%)
Nov 20, 2015
8.482
8.523
8.410
8.420
265,554
-0.03(-0.37%)
Nov 19, 2015
8.467
8.521
8.436
8.451
393,011
-0.03(-0.35%)
Nov 18, 2015
8.265
8.501
8.239
8.481
437,213
+0.21(+2.55%)
Nov 17, 2015
8.486
8.537
8.270
8.270
507,975
-0.19(-2.25%)
Nov 16, 2015
8.229
8.465
8.218
8.460
246,200
+0.19(+2.24%)
Nov 13, 2015
8.347
8.383
8.234
8.275
260,926
-0.09(-1.11%)
Nov 12, 2015
8.393
8.398
8.332
8.368
225,549
-0.09(-1.03%)
Nov 11, 2015
8.455
8.512
8.455
8.455
205,336
-0.01(-0.12%)
Nov 10, 2015
8.419
8.486
8.409
8.465
196,811
+0.02(+0.24%)
Nov 09, 2015
8.584
8.584
8.435
8.445
234,348
-0.14(-1.68%)
Nov 06, 2015
8.563
8.604
8.501
8.589
222,959
-0.01(-0.12%)
Nov 05, 2015
8.609
8.640
8.548
8.599
266,924
+0.02(+0.18%)
Nov 04, 2015
8.687
8.687
8.579
8.584
185,119
-0.11(-1.24%)
Nov 03, 2015
8.558
8.697
8.501
8.692
396,784
+0.13(+1.50%)
Nov 02, 2015
8.481
8.594
8.481
8.563
334,914
+0.05(+0.60%)
Oct 30, 2015
8.409
8.517
8.388
8.512
348,215
+0.13(+1.60%)
Oct 29, 2015
8.398
8.398
8.326
8.378
249,371
-0.03(-0.31%)
Oct 28, 2015
8.424
8.434
8.357
8.404
251,859
+0.03(+0.31%)
Oct 27, 2015
8.352
8.409
8.321
8.378
397,011
+0.04(+0.49%)
Oct 26, 2015
8.450
8.450
8.326
8.337
168,176
-0.09(-1.05%)
Oct 23, 2015
8.419
8.476
8.373
8.425
253,394
+0.10(+1.25%)
Oct 22, 2015
8.234
8.342
8.220
8.321
209,860
+0.11(+1.38%)
Oct 21, 2015
8.275
8.275
8.198
8.208
194,046
-0.01(-0.17%)
Oct 20, 2015
8.176
8.232
8.151
8.222
231,610
+0.05(+0.56%)
Oct 19, 2015
8.120
8.181
8.089
8.176
254,857
+0.05(+0.63%)
Oct 16, 2015
8.038
8.145
8.023
8.125
269,667
+0.08(+1.02%)
Oct 15, 2015
8.033
8.059
8.002
8.043
294,162
+0.07(+0.83%)
Oct 14, 2015
8.105
8.110
7.977
7.977
128,302
-0.12(-1.52%)
Oct 13, 2015
8.084
8.130
8.084
8.099
173,076
-0.05(-0.63%)
Oct 12, 2015
8.110
8.156
8.110
8.151
118,702
+0.01(+0.16%)
Oct 09, 2015
8.161
8.197
8.105
8.138
155,003
+0.00(+0.03%)
Oct 08, 2015
8.028
8.159
8.018
8.135
188,534
+0.05(+0.57%)
Oct 07, 2015
8.018
8.089
8.002
8.089
194,260
+0.10(+1.22%)
Oct 06, 2015
7.854
7.992
7.828
7.992
290,554
+0.14(+1.82%)
Oct 05, 2015
7.706
7.854
7.696
7.849
266,667
+0.22(+2.88%)
Oct 02, 2015
7.527
7.644
7.465
7.629
311,820
-0.01(-0.13%)
Oct 01, 2015
7.588
7.639
7.568
7.639
184,206
+0.07(+0.95%)
Sep 30, 2015
7.563
7.624
7.532
7.568
367,614
+0.12(+1.58%)
Sep 29, 2015
7.542
7.603
7.450
7.450
262,971
-0.09(-1.15%)
Sep 28, 2015
7.803
7.818
7.527
7.537
326,676
-0.30(-3.79%)
Sep 25, 2015
7.900
7.931
7.813
7.834
319,446
+0.02(+0.26%)
Sep 24, 2015
7.869
7.869
7.772
7.813
301,960
-0.11(-1.42%)
Sep 23, 2015
7.992
7.992
7.895
7.926
211,824
-0.06(-0.70%)
Sep 22, 2015
7.828
7.982
7.798
7.982
324,278
+0.06(+0.71%)
Sep 21, 2015
7.961
7.961
7.900
7.926
255,012
+0.02(+0.27%)
Sep 18, 2015
7.924
7.995
7.863
7.904
201,236
-0.12(-1.52%)
Sep 17, 2015
7.929
8.077
7.899
8.026
216,560
+0.09(+1.11%)
Sep 16, 2015
7.965
7.995
7.904
7.938
337,612
-0.01(-0.08%)
Sep 15, 2015
7.843
7.955
7.838
7.945
221,223
+0.10(+1.23%)
Sep 14, 2015
7.894
7.894
7.828
7.848
139,729
-0.07(-0.90%)
Sep 11, 2015
7.873
7.929
7.838
7.919
194,211
+0.03(+0.32%)
Sep 10, 2015
7.899
7.955
7.889
7.894
231,187
-0.02(-0.26%)
Sep 09, 2015
8.016
8.016
7.909
7.914
298,893
+0.01(+0.13%)
Sep 08, 2015
7.970
7.995
7.878
7.904
241,050
+0.06(+0.78%)
Sep 04, 2015
7.833
7.843
7.843
7.843
241,160
-0.09(-1.15%)
Sep 03, 2015
7.939
7.975
7.904
7.934
241,762
+0.05(+0.64%)
Sep 02, 2015
8.000
8.000
7.858
7.884
259,947
-0.03(-0.39%)
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
.