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 (%)
Dec 29, 2006
8.438
8.466
8.248
8.284
495,046
-0.10(-1.19%)
Dec 28, 2006
8.399
8.405
8.284
8.383
456,990
-0.04(-0.53%)
Dec 27, 2006
8.335
8.473
8.335
8.428
419,869
+0.09(+1.08%)
Dec 26, 2006
8.335
8.492
8.309
8.338
373,702
-0.12(-1.37%)
Dec 22, 2006
8.489
8.489
8.396
8.454
196,521
-0.02(-0.26%)
Dec 21, 2006
8.614
8.627
8.425
8.476
806,361
-0.14(-1.60%)
Dec 20, 2006
8.720
8.736
8.566
8.614
380,565
-0.06(-0.67%)
Dec 19, 2006
8.604
8.675
8.591
8.672
389,611
+0.10(+1.16%)
Dec 18, 2006
8.623
8.652
8.559
8.572
473,211
-0.00(-0.04%)
Dec 15, 2006
8.495
8.601
8.486
8.575
281,680
+0.07(+0.79%)
Dec 14, 2006
8.457
8.537
8.364
8.508
510,019
+0.08(+0.99%)
Dec 13, 2006
8.447
8.482
8.338
8.425
413,942
+0.03(+0.31%)
Dec 12, 2006
8.229
8.399
8.229
8.399
512,827
+0.12(+1.47%)
Dec 11, 2006
8.194
8.303
8.194
8.277
290,726
+0.10(+1.22%)
Dec 08, 2006
8.220
8.229
8.130
8.178
428,603
-0.00(-0.04%)
Dec 07, 2006
8.207
8.252
8.120
8.181
543,085
+0.02(+0.20%)
Dec 06, 2006
8.319
8.319
8.130
8.165
676,283
-0.11(-1.28%)
Dec 05, 2006
8.287
8.319
8.239
8.271
610,152
+0.05(+0.58%)
Dec 04, 2006
8.139
8.245
8.130
8.223
611,088
+0.09(+1.14%)
Dec 01, 2006
8.098
8.162
8.075
8.130
429,539
+0.06(+0.71%)
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%)
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
.