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
)
18.13
+0.15 (+0.83%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Feb 28, 2005
6.379
6.405
6.373
6.392
565,257
+0.00(+0.00%)
Feb 25, 2005
6.357
6.395
6.318
6.392
594,892
+0.05(+0.76%)
Feb 24, 2005
6.283
6.370
6.261
6.344
528,758
+0.07(+1.07%)
Feb 23, 2005
6.206
6.286
6.200
6.277
1,017,275
+0.07(+1.14%)
Feb 22, 2005
6.370
6.373
6.184
6.206
1,099,631
-0.16(-2.47%)
Feb 18, 2005
6.347
6.382
6.344
6.363
690,350
-0.01(-0.10%)
Feb 17, 2005
6.398
6.408
6.350
6.370
802,652
-0.03(-0.40%)
Feb 16, 2005
6.379
6.405
6.354
6.395
853,500
+0.02(+0.30%)
Feb 15, 2005
6.395
6.411
6.363
6.376
1,337,338
-0.03(-0.45%)
Feb 14, 2005
6.395
6.411
6.386
6.405
1,162,333
+0.00(+0.00%)
Feb 11, 2005
6.389
6.411
6.386
6.405
826,673
+0.01(+0.15%)
Feb 10, 2005
6.379
6.411
6.379
6.395
902,789
+0.01(+0.15%)
Feb 09, 2005
6.386
6.402
6.376
6.386
812,323
+0.00(+0.05%)
Feb 08, 2005
6.395
6.405
6.373
6.382
1,126,147
-0.01(-0.15%)
Feb 07, 2005
6.398
6.405
6.379
6.392
1,010,100
-0.00(-0.05%)
Feb 04, 2005
6.392
6.411
6.382
6.395
797,037
+0.00(+0.05%)
Feb 03, 2005
6.395
6.402
6.379
6.392
710,003
-0.01(-0.10%)
Feb 02, 2005
6.389
6.408
6.357
6.398
847,573
+0.00(+0.05%)
Feb 01, 2005
6.389
6.408
6.370
6.395
930,241
+0.01(+0.10%)
Jan 31, 2005
6.354
6.402
6.334
6.389
899,669
+0.06(+0.91%)
Jan 28, 2005
6.331
6.360
6.273
6.331
647,612
+0.02(+0.36%)
Jan 27, 2005
6.302
6.347
6.264
6.309
756,795
+0.03(+0.46%)
Jan 26, 2005
6.251
6.283
6.222
6.280
1,053,150
+0.03(+0.51%)
Jan 25, 2005
6.248
6.312
6.209
6.248
1,345,761
+0.05(+0.78%)
Jan 24, 2005
6.267
6.286
6.184
6.200
864,107
-0.06(-0.97%)
Jan 21, 2005
6.267
6.280
6.203
6.261
936,792
-0.02(-0.36%)
Jan 20, 2005
6.293
6.296
6.251
6.283
787,991
-0.01(-0.15%)
Jan 19, 2005
6.277
6.296
6.235
6.293
802,964
+0.02(+0.26%)
Jan 18, 2005
6.296
6.296
6.229
6.277
1,018,835
-0.02(-0.31%)
Jan 14, 2005
6.235
6.296
6.209
6.296
685,358
+0.05(+0.82%)
Jan 13, 2005
6.328
6.328
6.219
6.245
685,670
-0.08(-1.32%)
Jan 12, 2005
6.331
6.341
6.283
6.328
631,703
-0.00(-0.05%)
Jan 11, 2005
6.315
6.363
6.286
6.331
967,363
-0.01(-0.20%)
Jan 10, 2005
6.350
6.354
6.289
6.344
725,288
+0.03(+0.46%)
Jan 07, 2005
6.331
6.331
6.283
6.315
528,134
+0.02(+0.25%)
Jan 06, 2005
6.251
6.315
6.219
6.299
769,273
+0.04(+0.67%)
Jan 05, 2005
6.280
6.283
6.177
6.257
717,489
-0.01(-0.20%)
Jan 04, 2005
6.302
6.325
6.245
6.270
680,679
-0.04(-0.71%)
Jan 03, 2005
6.325
6.344
6.277
6.315
545,916
-0.03(-0.45%)
Dec 31, 2004
6.289
6.344
6.273
6.344
441,724
+0.06(+0.92%)
Dec 30, 2004
6.254
6.334
6.251
6.286
544,980
+0.00(+0.05%)
Dec 29, 2004
6.264
6.344
6.235
6.283
688,166
-0.03(-0.41%)
Dec 28, 2004
6.219
6.331
6.200
6.309
803,900
+0.07(+1.18%)
Dec 27, 2004
6.161
6.331
6.158
6.235
942,095
+0.08(+1.25%)
Dec 23, 2004
6.155
6.193
6.142
6.158
846,638
+0.02(+0.31%)
Dec 22, 2004
6.155
6.203
6.129
6.139
941,159
-0.01(-0.16%)
Dec 21, 2004
6.145
6.216
6.113
6.148
1,118,660
+0.02(+0.31%)
Dec 20, 2004
6.161
6.187
6.097
6.129
881,576
-0.05(-0.88%)
Dec 17, 2004
6.190
6.200
6.126
6.184
659,154
-0.02(-0.26%)
Dec 16, 2004
6.136
6.216
6.136
6.200
881,264
-0.02(-0.31%)
Dec 15, 2004
6.273
6.280
6.193
6.219
1,059,701
-0.03(-0.51%)
Dec 14, 2004
6.270
6.277
6.232
6.251
784,247
-0.04(-0.56%)
Dec 13, 2004
6.261
6.286
6.216
6.286
781,440
+0.03(+0.46%)
Dec 10, 2004
6.225
6.261
6.206
6.257
612,985
+0.01(+0.15%)
Dec 09, 2004
6.203
6.267
6.184
6.248
739,638
+0.03(+0.46%)
Dec 08, 2004
6.203
6.238
6.187
6.219
586,469
+0.01(+0.15%)
Dec 07, 2004
6.216
6.235
6.180
6.209
467,304
-0.00(-0.05%)
Dec 06, 2004
6.219
6.251
6.187
6.212
471,359
-0.03(-0.51%)
Dec 03, 2004
6.161
6.251
6.148
6.245
722,793
+0.07(+1.14%)
Dec 02, 2004
6.216
6.222
6.145
6.174
699,084
-0.05(-0.77%)
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
.