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
)
18.62
-0.03 (-0.16%)
Streaming Delayed Price
Updated: 9:45 AM EDT, Jun 13, 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 27, 2009
2.452
2.472
2.404
2.412
0
-0.07(-2.92%)
Feb 26, 2009
2.494
2.526
2.459
2.484
785,000
+0.02(+0.78%)
Feb 25, 2009
2.430
2.506
2.414
2.465
808,308
+0.00(+0.13%)
Feb 24, 2009
2.452
2.481
2.324
2.462
1,945,946
+0.09(+3.64%)
Feb 23, 2009
2.517
2.542
2.350
2.375
2,072,989
-0.12(-4.76%)
Feb 20, 2009
2.449
2.581
2.404
2.494
2,253,807
-0.09(-3.35%)
Feb 19, 2009
2.706
2.725
2.561
2.581
993,865
-0.10(-3.59%)
Feb 18, 2009
2.728
2.751
2.632
2.677
824,666
-0.10(-3.58%)
Feb 17, 2009
2.946
2.946
2.747
2.776
1,859,819
-0.23(-7.77%)
Feb 13, 2009
3.029
3.062
3.001
3.010
1,020,691
-0.02(-0.63%)
Feb 12, 2009
3.020
3.039
2.969
3.029
1,101,668
-0.05(-1.77%)
Feb 11, 2009
3.100
3.167
3.055
3.084
832,458
-0.06(-1.94%)
Feb 10, 2009
3.199
3.251
3.094
3.145
628,067
-0.11(-3.35%)
Feb 09, 2009
3.206
3.263
3.180
3.254
672,802
+0.02(+0.69%)
Feb 06, 2009
3.177
3.257
3.177
3.231
929,899
+0.04(+1.10%)
Feb 05, 2009
3.062
3.198
3.062
3.196
954,018
+0.05(+1.73%)
Feb 04, 2009
3.122
3.203
3.113
3.142
766,586
+0.02(+0.72%)
Feb 03, 2009
3.065
3.119
3.036
3.119
1,093,295
+0.05(+1.78%)
Feb 02, 2009
3.087
3.106
3.042
3.065
769,163
-0.07(-2.25%)
Jan 30, 2009
3.209
3.241
3.113
3.135
0
-0.10(-2.98%)
Jan 29, 2009
3.299
3.299
3.206
3.231
522,425
-0.10(-2.98%)
Jan 28, 2009
3.308
3.353
3.270
3.331
439,050
+0.11(+3.49%)
Jan 27, 2009
3.167
3.219
3.140
3.219
591,083
+0.06(+2.03%)
Jan 26, 2009
3.154
3.215
3.126
3.154
585,097
+0.00(+0.00%)
Jan 23, 2009
3.042
3.180
3.013
3.154
599,165
+0.01(+0.41%)
Jan 22, 2009
3.151
3.199
3.081
3.142
1,030,171
-0.05(-1.71%)
Jan 21, 2009
3.122
3.206
3.045
3.196
852,700
+0.09(+3.00%)
Jan 20, 2009
3.260
3.260
3.055
3.103
855,975
-0.17(-5.19%)
Jan 16, 2009
3.308
3.321
3.183
3.273
743,621
+0.04(+1.19%)
Jan 15, 2009
3.215
3.241
3.068
3.235
1,177,619
-0.03(-0.88%)
Jan 14, 2009
3.299
3.300
3.215
3.263
1,008,276
-0.14(-4.14%)
Jan 13, 2009
3.366
3.462
3.356
3.405
1,082,967
-0.01(-0.38%)
Jan 12, 2009
3.366
3.449
3.296
3.417
1,554,584
-0.03(-0.84%)
Jan 09, 2009
3.562
3.562
3.446
3.446
1,252,761
-0.12(-3.24%)
Jan 08, 2009
3.510
3.574
3.456
3.562
874,695
+0.01(+0.27%)
Jan 07, 2009
3.626
3.645
3.526
3.552
912,757
-0.10(-2.64%)
Jan 06, 2009
3.635
3.683
3.574
3.648
1,100,230
+0.04(+1.25%)
Jan 05, 2009
3.568
3.658
3.494
3.603
886,093
+0.03(+0.81%)
Jan 02, 2009
3.427
3.606
3.376
3.574
0
+0.17(+4.99%)
Jan 01, 2009
3.225
3.446
3.225
3.405
0
+0.00(+0.00%)
Dec 31, 2008
3.225
3.446
3.225
3.405
1,706,636
+0.19(+5.88%)
Dec 30, 2008
3.190
3.254
3.183
3.215
1,761,278
+0.02(+0.50%)
Dec 29, 2008
3.369
3.369
3.167
3.199
1,391,400
-0.23(-6.82%)
Dec 26, 2008
3.225
3.465
3.209
3.433
1,344,294
+0.20(+6.14%)
Dec 24, 2008
3.142
3.267
3.135
3.235
625,530
+0.08(+2.54%)
Dec 23, 2008
3.174
3.247
3.126
3.154
1,233,699
-0.02(-0.61%)
Dec 22, 2008
3.369
3.369
3.142
3.174
1,686,141
-0.20(-5.89%)
Dec 19, 2008
3.235
3.437
3.235
3.372
1,124,427
+0.10(+3.14%)
Dec 18, 2008
3.356
3.382
3.231
3.270
985,168
-0.02(-0.68%)
Dec 17, 2008
3.254
3.360
3.199
3.292
1,143,951
+0.03(+0.88%)
Dec 16, 2008
3.145
3.267
3.097
3.263
1,679,475
+0.16(+5.13%)
Dec 15, 2008
3.222
3.225
3.068
3.104
915,896
-0.11(-3.36%)
Dec 12, 2008
3.042
3.212
2.981
3.212
1,124,424
+0.11(+3.62%)
Dec 11, 2008
3.081
3.206
3.074
3.100
930,812
-0.05(-1.53%)
Dec 10, 2008
3.193
3.214
3.068
3.148
1,253,816
-0.04(-1.11%)
Dec 09, 2008
3.167
3.279
3.113
3.183
1,380,008
-0.03(-0.93%)
Dec 08, 2008
3.081
3.260
3.081
3.213
1,596,927
+0.21(+6.86%)
Dec 05, 2008
2.927
3.023
2.808
3.007
1,110,427
+0.04(+1.52%)
Dec 04, 2008
2.969
3.119
2.908
2.962
1,218,083
-0.05(-1.60%)
Dec 03, 2008
2.917
3.010
2.718
3.010
1,175,990
+0.15(+5.15%)
Dec 02, 2008
2.776
2.892
2.741
2.863
1,046,745
+0.09(+3.12%)
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
.