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 (%)
Dec 30, 2011
4.682
4.707
4.667
4.690
927,450
+0.01(+0.18%)
Dec 29, 2011
4.664
4.687
4.652
4.682
744,259
+0.01(+0.31%)
Dec 28, 2011
4.706
4.721
4.644
4.667
800,711
-0.06(-1.20%)
Dec 27, 2011
4.850
4.853
4.697
4.724
892,207
-0.01(-0.16%)
Dec 23, 2011
4.716
4.732
4.686
4.732
691,171
+0.08(+1.72%)
Dec 21, 2011
4.655
4.663
4.602
4.652
580,135
-0.01(-0.31%)
Dec 20, 2011
4.640
4.670
4.621
4.666
927,776
+0.10(+2.23%)
Dec 19, 2011
4.624
4.640
4.534
4.564
662,427
-0.05(-1.14%)
Dec 16, 2011
4.583
4.617
4.568
4.617
748,387
+0.05(+0.99%)
Dec 15, 2011
4.594
4.640
4.568
4.572
699,457
+0.01(+0.17%)
Dec 14, 2011
4.568
4.587
4.534
4.564
647,574
-0.02(-0.41%)
Dec 13, 2011
4.632
4.689
4.568
4.583
611,487
-0.05(-0.98%)
Dec 12, 2011
4.673
4.673
4.587
4.628
629,132
-0.10(-2.15%)
Dec 09, 2011
4.707
4.757
4.689
4.730
627,738
+0.06(+1.21%)
Dec 08, 2011
4.734
4.750
4.662
4.673
456,002
-0.11(-2.29%)
Dec 07, 2011
4.719
4.787
4.692
4.783
794,545
+0.02(+0.48%)
Dec 06, 2011
4.764
4.775
4.700
4.760
714,170
+0.01(+0.24%)
Dec 05, 2011
4.741
4.768
4.717
4.749
635,842
+0.06(+1.29%)
Dec 02, 2011
4.757
4.772
4.681
4.689
814,916
-0.02(-0.48%)
Dec 01, 2011
4.700
4.723
4.681
4.711
631,391
+0.02(+0.40%)
Nov 30, 2011
4.681
4.753
4.647
4.692
967,108
+0.14(+3.07%)
Nov 29, 2011
4.549
4.598
4.542
4.553
576,679
+0.02(+0.42%)
Nov 28, 2011
4.624
4.639
4.507
4.534
822,224
+0.02(+0.33%)
Nov 25, 2011
4.504
4.541
4.496
4.519
352,630
+0.00(+0.00%)
Nov 23, 2011
4.556
4.556
4.492
4.519
822,929
-0.07(-1.48%)
Nov 22, 2011
4.617
4.617
4.556
4.587
654,522
-0.00(-0.08%)
Nov 21, 2011
4.606
4.613
4.519
4.590
942,949
-0.09(-1.99%)
Nov 18, 2011
4.699
4.706
4.650
4.684
477,418
+0.01(+0.32%)
Nov 17, 2011
4.759
4.759
4.635
4.669
679,565
-0.09(-1.97%)
Nov 16, 2011
4.766
4.822
4.748
4.762
717,497
-0.06(-1.17%)
Nov 15, 2011
4.807
4.834
4.774
4.819
768,425
-0.01(-0.23%)
Nov 14, 2011
4.886
4.886
4.807
4.830
466,844
-0.06(-1.23%)
Nov 11, 2011
4.871
4.916
4.864
4.890
435,891
+0.08(+1.63%)
Nov 10, 2011
4.856
4.864
4.796
4.811
550,683
+0.01(+0.16%)
Nov 09, 2011
4.800
4.864
4.777
4.804
723,039
-0.15(-3.10%)
Nov 08, 2011
4.923
4.961
4.886
4.957
510,625
+0.06(+1.15%)
Nov 07, 2011
4.890
4.927
4.864
4.901
537,518
-0.01(-0.15%)
Nov 04, 2011
4.905
4.919
4.867
4.909
612,527
-0.03(-0.53%)
Nov 03, 2011
4.950
4.961
4.867
4.935
603,956
+0.04(+0.84%)
Nov 02, 2011
4.923
4.935
4.871
4.894
492,570
+0.03(+0.69%)
Nov 01, 2011
4.871
4.897
4.781
4.860
555,608
-0.13(-2.70%)
Oct 31, 2011
5.055
5.073
4.923
4.995
792,690
-0.13(-2.63%)
Oct 28, 2011
5.047
5.129
5.017
5.129
508,184
+0.06(+1.18%)
Oct 27, 2011
5.055
5.131
5.055
5.070
629,238
+0.13(+2.73%)
Oct 26, 2011
4.931
4.935
4.856
4.935
449,862
+0.06(+1.23%)
Oct 25, 2011
4.961
4.961
4.852
4.875
406,282
-0.11(-2.18%)
Oct 24, 2011
4.927
4.991
4.927
4.983
699,928
+0.05(+0.99%)
Oct 21, 2011
4.886
4.938
4.879
4.935
757,229
+0.12(+2.57%)
Oct 20, 2011
4.837
4.852
4.763
4.811
363,842
-0.02(-0.37%)
Oct 19, 2011
4.870
4.895
4.818
4.829
456,649
-0.03(-0.69%)
Oct 18, 2011
4.781
4.877
4.729
4.862
309,082
+0.10(+2.03%)
Oct 17, 2011
4.822
4.829
4.748
4.766
340,512
-0.07(-1.38%)
Oct 14, 2011
4.833
4.881
4.803
4.833
436,187
+0.08(+1.72%)
Oct 13, 2011
4.762
4.770
4.666
4.751
479,801
-0.05(-1.08%)
Oct 12, 2011
4.788
4.859
4.773
4.803
412,485
+0.06(+1.17%)
Oct 11, 2011
4.695
4.792
4.658
4.747
463,902
+0.03(+0.63%)
Oct 10, 2011
4.647
4.758
4.643
4.718
412,870
+0.12(+2.58%)
Oct 07, 2011
4.654
4.658
4.569
4.599
343,479
-0.04(-0.80%)
Oct 06, 2011
4.576
4.636
4.480
4.636
478,950
+0.07(+1.46%)
Oct 05, 2011
4.409
4.569
4.394
4.569
568,713
+0.15(+3.36%)
Oct 04, 2011
4.376
4.435
4.272
4.420
957,317
-0.01(-0.33%)
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
.