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
)
17.32
-0.09 (-0.52%)
Official Closing Price
Updated: 7:00 PM EDT, May 1, 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, 2004
6.289
6.289
6.218
6.260
849,987
-0.02(-0.26%)
Nov 29, 2004
6.202
6.285
6.182
6.276
742,190
+0.07(+1.20%)
Nov 26, 2004
6.198
6.224
6.185
6.202
223,958
-0.03(-0.47%)
Nov 24, 2004
6.211
6.231
6.156
6.231
804,142
+0.01(+0.21%)
Nov 23, 2004
6.147
6.240
6.085
6.218
985,043
+0.05(+0.78%)
Nov 22, 2004
6.166
6.195
6.114
6.169
608,063
-0.06(-1.04%)
Nov 19, 2004
6.214
6.256
6.166
6.234
517,922
+0.02(+0.36%)
Nov 18, 2004
6.166
6.237
6.137
6.211
735,994
+0.05(+0.84%)
Nov 17, 2004
6.169
6.195
6.127
6.160
891,185
+0.00(+0.00%)
Nov 16, 2004
6.131
6.182
6.118
6.160
853,394
+0.03(+0.47%)
Nov 15, 2004
6.108
6.153
6.089
6.131
782,768
+0.01(+0.11%)
Nov 12, 2004
6.118
6.160
6.105
6.124
606,204
+0.01(+0.11%)
Nov 11, 2004
6.134
6.163
6.101
6.118
569,342
-0.01(-0.21%)
Nov 10, 2004
6.108
6.147
6.082
6.131
862,068
+0.02(+0.37%)
Nov 09, 2004
6.085
6.108
6.059
6.108
667,537
+0.00(+0.05%)
Nov 08, 2004
6.053
6.124
6.014
6.105
796,708
+0.06(+0.96%)
Nov 05, 2004
6.072
6.127
6.043
6.047
858,041
-0.04(-0.58%)
Nov 04, 2004
6.111
6.124
6.072
6.082
861,758
-0.04(-0.58%)
Nov 03, 2004
6.066
6.118
6.047
6.118
642,756
+0.08(+1.39%)
Nov 02, 2004
6.021
6.066
5.988
6.034
606,204
+0.04(+0.65%)
Nov 01, 2004
5.950
6.127
5.914
5.995
678,069
+0.08(+1.31%)
Oct 29, 2004
5.930
5.934
5.875
5.917
637,800
+0.03(+0.55%)
Oct 28, 2004
5.885
5.905
5.853
5.885
555,713
+0.02(+0.39%)
Oct 27, 2004
5.837
5.866
5.821
5.863
655,456
+0.04(+0.67%)
Oct 26, 2004
5.846
5.863
5.795
5.824
990,929
-0.02(-0.39%)
Oct 25, 2004
5.908
5.914
5.830
5.846
692,008
-0.07(-1.20%)
Oct 22, 2004
5.956
5.966
5.895
5.917
486,326
-0.04(-0.70%)
Oct 21, 2004
5.940
5.959
5.914
5.959
657,315
-0.01(-0.22%)
Oct 20, 2004
6.021
6.053
5.956
5.972
687,362
-0.06(-1.07%)
Oct 19, 2004
6.053
6.066
5.995
6.037
671,564
-0.02(-0.37%)
Oct 18, 2004
6.021
6.066
5.979
6.059
444,508
+0.04(+0.59%)
Oct 15, 2004
5.972
6.024
5.927
6.024
400,212
+0.07(+1.14%)
Oct 14, 2004
5.976
5.976
5.879
5.956
613,329
-0.04(-0.59%)
Oct 13, 2004
6.001
6.056
5.943
5.992
622,312
-0.01(-0.16%)
Oct 12, 2004
6.030
6.085
5.982
6.001
555,713
-0.05(-0.75%)
Oct 11, 2004
6.005
6.069
6.005
6.047
420,966
+0.04(+0.64%)
Oct 08, 2004
6.072
6.114
6.008
6.008
454,730
-0.04(-0.59%)
Oct 07, 2004
6.053
6.076
6.040
6.043
567,794
-0.01(-0.16%)
Oct 06, 2004
6.021
6.053
6.005
6.053
549,208
+0.06(+1.02%)
Oct 05, 2004
5.959
6.037
5.934
5.992
497,478
+0.02(+0.32%)
Oct 04, 2004
5.992
6.030
5.937
5.972
536,198
-0.02(-0.27%)
Oct 01, 2004
5.937
5.988
5.898
5.988
477,033
+0.05(+0.87%)
Sep 30, 2004
5.905
5.937
5.875
5.937
573,989
+0.03(+0.55%)
Sep 29, 2004
5.866
5.905
5.856
5.905
606,514
+0.04(+0.66%)
Sep 28, 2004
5.866
5.885
5.834
5.866
537,747
+0.02(+0.39%)
Sep 27, 2004
5.869
5.892
5.795
5.843
722,365
-0.03(-0.55%)
Sep 24, 2004
5.750
5.892
5.750
5.875
508,009
+0.06(+1.11%)
Sep 23, 2004
5.817
5.853
5.740
5.811
909,461
-0.05(-0.77%)
Sep 22, 2004
5.785
5.895
5.779
5.856
724,533
-0.01(-0.17%)
Sep 21, 2004
5.853
5.875
5.814
5.866
757,678
+0.02(+0.39%)
Sep 20, 2004
5.966
5.966
5.837
5.843
679,308
-0.11(-1.79%)
Sep 17, 2004
5.930
5.966
5.911
5.950
411,673
-0.01(-0.16%)
Sep 16, 2004
5.892
5.969
5.872
5.959
624,480
+0.07(+1.21%)
Sep 15, 2004
5.811
5.901
5.766
5.888
517,302
+0.07(+1.22%)
Sep 14, 2004
5.856
5.905
5.795
5.817
425,303
-0.05(-0.88%)
Sep 13, 2004
5.875
5.930
5.821
5.869
325,869
+0.00(+0.00%)
Sep 10, 2004
5.817
5.888
5.811
5.869
371,095
+0.05(+0.83%)
Sep 09, 2004
5.834
5.898
5.817
5.821
411,364
-0.03(-0.55%)
Sep 08, 2004
5.882
5.937
5.853
5.853
650,500
-0.03(-0.44%)
Sep 07, 2004
5.804
5.892
5.759
5.879
485,087
+0.10(+1.79%)
Sep 03, 2004
5.775
5.804
5.721
5.775
380,697
+0.04(+0.73%)
Sep 02, 2004
5.721
5.762
5.672
5.733
587,928
-0.02(-0.28%)
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
.