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: 4:10 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 31, 2015
8.090
8.090
8.090
8.090
322,878
-0.04(-0.45%)
Dec 30, 2015
8.142
8.184
8.121
8.126
380,024
-0.01(-0.06%)
Dec 29, 2015
8.079
8.158
8.059
8.131
462,871
+0.05(+0.58%)
Dec 28, 2015
8.105
8.132
8.053
8.085
508,795
-0.08(-0.96%)
Dec 24, 2015
8.116
8.163
8.163
8.163
192,230
+0.07(+0.90%)
Dec 23, 2015
8.074
8.100
8.048
8.090
486,522
+0.08(+1.04%)
Dec 22, 2015
8.017
8.043
7.965
8.006
473,705
+0.00(+0.00%)
Dec 21, 2015
8.069
8.069
7.965
8.006
356,118
-0.04(-0.44%)
Dec 18, 2015
8.047
8.067
8.005
8.042
210,286
-0.03(-0.38%)
Dec 17, 2015
8.119
8.135
8.010
8.073
414,414
-0.03(-0.32%)
Dec 16, 2015
8.005
8.114
7.979
8.099
360,405
+0.14(+1.82%)
Dec 15, 2015
7.891
8.000
7.878
7.954
395,157
+0.06(+0.79%)
Dec 14, 2015
7.979
8.000
7.845
7.891
438,899
-0.16(-1.93%)
Dec 11, 2015
8.202
8.218
7.974
8.047
462,512
-0.23(-2.75%)
Dec 10, 2015
8.161
8.275
8.145
8.275
242,593
+0.13(+1.59%)
Dec 09, 2015
8.223
8.259
8.135
8.145
183,743
-0.08(-1.01%)
Dec 08, 2015
8.181
8.280
8.135
8.228
362,302
-0.01(-0.13%)
Dec 07, 2015
8.404
8.421
8.228
8.238
499,858
-0.20(-2.33%)
Dec 04, 2015
8.383
8.451
8.383
8.435
249,418
+0.05(+0.62%)
Dec 03, 2015
8.451
8.469
8.383
8.383
229,913
-0.08(-0.98%)
Dec 02, 2015
8.461
8.492
8.448
8.466
216,147
+0.01(+0.06%)
Dec 01, 2015
8.456
8.477
8.435
8.461
250,851
+0.02(+0.29%)
Nov 30, 2015
8.404
8.451
8.399
8.437
282,094
+0.01(+0.08%)
Nov 27, 2015
8.430
8.435
8.404
8.430
52,334
-0.01(-0.06%)
Nov 25, 2015
8.409
8.435
8.435
8.435
149,862
+0.01(+0.06%)
Nov 24, 2015
8.290
8.435
8.290
8.430
234,125
+0.05(+0.62%)
Nov 23, 2015
8.414
8.451
8.378
8.378
265,287
-0.04(-0.49%)
Nov 20, 2015
8.482
8.523
8.410
8.420
265,565
-0.03(-0.37%)
Nov 19, 2015
8.466
8.520
8.436
8.451
393,027
-0.03(-0.35%)
Nov 18, 2015
8.264
8.501
8.239
8.480
437,231
+0.21(+2.55%)
Nov 17, 2015
8.486
8.537
8.269
8.269
507,997
-0.19(-2.25%)
Nov 16, 2015
8.228
8.465
8.218
8.460
246,210
+0.19(+2.24%)
Nov 13, 2015
8.347
8.383
8.233
8.275
260,937
-0.09(-1.11%)
Nov 12, 2015
8.393
8.398
8.331
8.367
225,559
-0.09(-1.03%)
Nov 11, 2015
8.455
8.511
8.455
8.455
205,345
-0.01(-0.12%)
Nov 10, 2015
8.419
8.486
8.408
8.465
196,819
+0.02(+0.24%)
Nov 09, 2015
8.583
8.583
8.435
8.444
234,358
-0.14(-1.68%)
Nov 06, 2015
8.563
8.604
8.501
8.588
222,968
-0.01(-0.12%)
Nov 05, 2015
8.609
8.640
8.547
8.599
266,936
+0.02(+0.18%)
Nov 04, 2015
8.686
8.686
8.578
8.583
185,126
-0.11(-1.24%)
Nov 03, 2015
8.558
8.697
8.501
8.691
396,801
+0.13(+1.50%)
Nov 02, 2015
8.480
8.594
8.480
8.563
334,928
+0.05(+0.60%)
Oct 30, 2015
8.408
8.516
8.388
8.511
348,230
+0.13(+1.60%)
Oct 29, 2015
8.398
8.398
8.326
8.377
249,382
-0.03(-0.31%)
Oct 28, 2015
8.424
8.434
8.357
8.403
251,869
+0.03(+0.31%)
Oct 27, 2015
8.352
8.408
8.321
8.377
397,028
+0.04(+0.49%)
Oct 26, 2015
8.450
8.450
8.326
8.336
168,183
-0.09(-1.05%)
Oct 23, 2015
8.419
8.475
8.372
8.425
253,404
+0.10(+1.25%)
Oct 22, 2015
8.233
8.341
8.219
8.321
209,869
+0.11(+1.38%)
Oct 21, 2015
8.275
8.275
8.197
8.208
194,054
-0.01(-0.17%)
Oct 20, 2015
8.176
8.232
8.150
8.222
231,620
+0.05(+0.56%)
Oct 19, 2015
8.120
8.181
8.089
8.176
254,868
+0.05(+0.63%)
Oct 16, 2015
8.038
8.145
8.022
8.125
269,679
+0.08(+1.02%)
Oct 15, 2015
8.033
8.058
8.002
8.043
294,175
+0.07(+0.83%)
Oct 14, 2015
8.104
8.109
7.976
7.976
128,308
-0.12(-1.52%)
Oct 13, 2015
8.084
8.130
8.084
8.099
173,083
-0.05(-0.63%)
Oct 12, 2015
8.109
8.155
8.109
8.150
118,707
+0.01(+0.16%)
Oct 09, 2015
8.160
8.196
8.104
8.138
155,010
+0.00(+0.03%)
Oct 08, 2015
8.028
8.159
8.017
8.135
188,542
+0.05(+0.57%)
Oct 07, 2015
8.017
8.089
8.002
8.089
194,268
+0.10(+1.22%)
Oct 06, 2015
7.854
7.992
7.828
7.992
290,567
+0.14(+1.82%)
Oct 05, 2015
7.705
7.854
7.695
7.849
266,679
+0.22(+2.88%)
Oct 02, 2015
7.526
7.644
7.465
7.629
311,834
-0.01(-0.13%)
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
.