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
)
18.50
-0.05 (-0.27%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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, 2012
5.627
5.698
5.597
5.698
815,683
+0.09(+1.57%)
Dec 28, 2012
5.660
5.669
5.610
5.610
634,487
-0.09(-1.55%)
Dec 27, 2012
5.690
5.715
5.643
5.698
496,985
+0.02(+0.39%)
Dec 26, 2012
5.663
5.701
5.651
5.676
421,064
-0.00(-0.07%)
Dec 24, 2012
5.697
5.734
5.643
5.680
322,253
-0.04(-0.66%)
Dec 21, 2012
5.693
5.718
5.663
5.718
621,121
-0.03(-0.51%)
Dec 20, 2012
5.768
5.772
5.726
5.747
557,132
-0.01(-0.20%)
Dec 19, 2012
5.738
5.758
5.721
5.758
595,735
+0.04(+0.72%)
Dec 18, 2012
5.659
5.725
5.659
5.717
485,395
+0.05(+0.80%)
Dec 17, 2012
5.667
5.713
5.647
5.671
727,385
-0.00(-0.07%)
Dec 14, 2012
5.626
5.680
5.618
5.676
399,389
+0.03(+0.59%)
Dec 13, 2012
5.667
5.671
5.626
5.642
649,496
-0.02(-0.36%)
Dec 12, 2012
5.696
5.700
5.651
5.663
714,977
-0.00(-0.07%)
Dec 11, 2012
5.671
5.700
5.651
5.667
445,738
+0.01(+0.15%)
Dec 10, 2012
5.638
5.667
5.622
5.659
524,663
+0.01(+0.22%)
Dec 07, 2012
5.659
5.713
5.622
5.647
438,011
+0.00(+0.00%)
Dec 06, 2012
5.622
5.663
5.605
5.647
575,385
+0.01(+0.15%)
Dec 05, 2012
5.729
5.729
5.630
5.638
380,791
-0.02(-0.44%)
Dec 04, 2012
5.642
5.663
5.634
5.663
456,547
-0.05(-0.87%)
Nov 30, 2012
5.655
5.717
5.647
5.713
526,840
+0.07(+1.25%)
Nov 29, 2012
5.651
5.688
5.605
5.642
913,120
+0.01(+0.15%)
Nov 28, 2012
5.618
5.684
5.572
5.634
647,157
-0.01(-0.15%)
Nov 27, 2012
5.605
5.642
5.589
5.642
618,490
+0.05(+0.96%)
Nov 26, 2012
5.568
5.609
5.552
5.589
507,910
+0.01(+0.15%)
Nov 23, 2012
5.543
5.589
5.543
5.580
220,391
+0.07(+1.28%)
Nov 21, 2012
5.490
5.535
5.477
5.510
384,514
+0.03(+0.53%)
Nov 20, 2012
5.477
5.498
5.456
5.481
335,526
+0.02(+0.40%)
Nov 19, 2012
5.431
5.517
5.414
5.460
611,885
+0.11(+2.07%)
Nov 16, 2012
5.279
5.373
5.197
5.349
640,068
+0.09(+1.80%)
Nov 15, 2012
5.402
5.410
5.094
5.254
1,343,619
-0.15(-2.73%)
Nov 14, 2012
5.558
5.579
5.373
5.402
894,346
-0.13(-2.30%)
Nov 13, 2012
5.533
5.578
5.517
5.529
550,354
-0.02(-0.37%)
Nov 12, 2012
5.624
5.628
5.521
5.550
513,086
-0.07(-1.31%)
Nov 09, 2012
5.607
5.644
5.588
5.624
332,252
-0.01(-0.22%)
Nov 08, 2012
5.693
5.718
5.636
5.636
410,356
-0.06(-1.01%)
Nov 07, 2012
5.751
5.755
5.644
5.693
643,729
-0.11(-1.84%)
Nov 06, 2012
5.763
5.812
5.755
5.800
303,807
+0.06(+1.07%)
Nov 05, 2012
5.767
5.767
5.722
5.738
421,756
-0.05(-0.92%)
Nov 02, 2012
5.853
5.853
5.771
5.792
412,053
-0.03(-0.49%)
Nov 01, 2012
5.759
5.837
5.759
5.821
676,678
+0.07(+1.28%)
Oct 31, 2012
5.726
5.767
5.725
5.747
619,735
+0.02(+0.29%)
Oct 26, 2012
5.697
5.730
5.730
5.730
668,235
+0.05(+0.87%)
Oct 25, 2012
5.685
5.714
5.640
5.681
465,024
+0.01(+0.22%)
Oct 24, 2012
5.681
5.702
5.661
5.669
401,124
+0.00(+0.07%)
Oct 23, 2012
5.656
5.669
5.615
5.665
379,497
-0.04(-0.63%)
Oct 19, 2012
5.749
5.749
5.668
5.701
522,668
-0.05(-0.92%)
Oct 18, 2012
5.778
5.798
5.737
5.753
423,373
-0.05(-0.84%)
Oct 17, 2012
5.786
5.802
5.762
5.802
365,814
+0.06(+0.99%)
Oct 16, 2012
5.721
5.766
5.721
5.745
439,676
+0.04(+0.71%)
Oct 15, 2012
5.672
5.713
5.672
5.705
303,894
+0.04(+0.72%)
Oct 12, 2012
5.680
5.705
5.664
5.664
250,556
-0.03(-0.57%)
Oct 11, 2012
5.696
5.729
5.696
5.696
281,235
+0.02(+0.43%)
Oct 10, 2012
5.701
5.733
5.660
5.672
438,725
-0.04(-0.78%)
Oct 09, 2012
5.729
5.737
5.668
5.717
554,114
-0.02(-0.35%)
Oct 08, 2012
5.741
5.749
5.729
5.737
381,704
-0.01(-0.21%)
Oct 05, 2012
5.753
5.794
5.733
5.749
267,529
+0.02(+0.28%)
Oct 04, 2012
5.737
5.758
5.729
5.733
567,331
-0.01(-0.14%)
Oct 03, 2012
5.741
5.758
5.710
5.741
537,757
+0.01(+0.14%)
Oct 02, 2012
5.741
5.749
5.684
5.733
434,533
+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
.