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 (%)
Feb 28, 2007
7.909
8.037
7.841
8.014
833,812
+0.11(+1.34%)
Feb 27, 2007
8.239
8.239
7.662
7.909
1,404,036
-0.34(-4.08%)
Feb 26, 2007
8.181
8.303
8.181
8.245
572,407
+0.05(+0.63%)
Feb 23, 2007
8.095
8.194
8.053
8.194
719,642
+0.10(+1.23%)
Feb 22, 2007
8.043
8.143
8.021
8.095
1,361,924
+0.03(+0.36%)
Feb 21, 2007
8.085
8.114
7.998
8.066
1,326,363
-0.03(-0.36%)
Feb 20, 2007
8.114
8.159
8.088
8.095
1,004,754
-0.08(-0.94%)
Feb 16, 2007
8.152
8.178
8.123
8.171
858,455
-0.04(-0.55%)
Feb 15, 2007
8.175
8.248
8.175
8.216
752,084
+0.04(+0.51%)
Feb 14, 2007
8.146
8.252
8.146
8.175
757,431
+0.03(+0.35%)
Feb 13, 2007
8.104
8.191
8.101
8.146
694,999
+0.04(+0.51%)
Feb 12, 2007
8.245
8.271
8.072
8.104
643,483
-0.11(-1.37%)
Feb 09, 2007
8.252
8.284
8.178
8.216
638,226
-0.05(-0.62%)
Feb 08, 2007
8.271
8.303
8.245
8.268
536,222
+0.00(+0.04%)
Feb 07, 2007
8.264
8.322
8.229
8.264
728,689
-0.01(-0.08%)
Feb 06, 2007
8.277
8.335
8.239
8.271
894,640
-0.02(-0.23%)
Feb 05, 2007
8.300
8.309
8.248
8.290
537,782
+0.00(+0.00%)
Feb 02, 2007
8.274
8.316
8.258
8.290
528,736
+0.04(+0.54%)
Feb 01, 2007
8.271
8.316
8.229
8.245
650,080
-0.04(-0.43%)
Jan 31, 2007
8.268
8.332
8.204
8.280
647,896
+0.01(+0.08%)
Jan 30, 2007
8.332
8.335
8.255
8.274
445,760
-0.02(-0.23%)
Jan 29, 2007
8.258
8.335
8.216
8.293
552,443
+0.02(+0.27%)
Jan 26, 2007
8.255
8.271
8.175
8.271
792,324
+0.02(+0.23%)
Jan 25, 2007
8.245
8.287
8.229
8.252
671,916
-0.01(-0.08%)
Jan 24, 2007
8.159
8.258
8.159
8.258
625,437
+0.09(+1.10%)
Jan 23, 2007
8.255
8.325
8.143
8.168
1,400,917
-0.10(-1.20%)
Jan 22, 2007
8.287
8.300
8.191
8.268
508,148
-0.02(-0.27%)
Jan 19, 2007
8.258
8.290
8.184
8.290
508,460
+0.02(+0.23%)
Jan 18, 2007
8.325
8.335
8.242
8.271
412,071
-0.02(-0.27%)
Jan 17, 2007
8.232
8.293
8.210
8.293
381,813
+0.07(+0.82%)
Jan 16, 2007
8.095
8.255
8.095
8.226
430,787
+0.13(+1.62%)
Jan 12, 2007
8.069
8.111
8.046
8.095
494,423
+0.03(+0.32%)
Jan 11, 2007
8.079
8.155
8.050
8.069
658,502
-0.02(-0.20%)
Jan 10, 2007
8.079
8.085
8.014
8.085
672,852
-0.03(-0.32%)
Jan 09, 2007
8.204
8.207
8.107
8.111
451,687
-0.12(-1.40%)
Jan 08, 2007
8.245
8.252
8.178
8.226
418,933
+0.02(+0.23%)
Jan 05, 2007
8.325
8.325
8.155
8.207
641,346
-0.12(-1.42%)
Jan 04, 2007
8.351
8.351
8.271
8.325
499,414
+0.01(+0.08%)
Jan 03, 2007
8.316
8.351
8.220
8.319
821,022
+0.04(+0.43%)
Dec 29, 2006
8.438
8.466
8.248
8.284
495,046
-0.10(-1.19%)
Dec 28, 2006
8.399
8.405
8.284
8.383
456,990
-0.04(-0.53%)
Dec 27, 2006
8.335
8.473
8.335
8.428
419,869
+0.09(+1.08%)
Dec 26, 2006
8.335
8.492
8.309
8.338
373,702
-0.12(-1.37%)
Dec 22, 2006
8.489
8.489
8.396
8.454
196,521
-0.02(-0.26%)
Dec 21, 2006
8.614
8.627
8.425
8.476
806,361
-0.14(-1.60%)
Dec 20, 2006
8.720
8.736
8.566
8.614
380,565
-0.06(-0.67%)
Dec 19, 2006
8.604
8.675
8.591
8.672
389,611
+0.10(+1.16%)
Dec 18, 2006
8.623
8.652
8.559
8.572
473,211
-0.00(-0.04%)
Dec 15, 2006
8.495
8.601
8.486
8.575
281,680
+0.07(+0.79%)
Dec 14, 2006
8.457
8.537
8.364
8.508
510,019
+0.08(+0.99%)
Dec 13, 2006
8.447
8.482
8.338
8.425
413,942
+0.03(+0.31%)
Dec 12, 2006
8.229
8.399
8.229
8.399
512,827
+0.12(+1.47%)
Dec 11, 2006
8.194
8.303
8.194
8.277
290,726
+0.10(+1.22%)
Dec 08, 2006
8.220
8.229
8.130
8.178
428,603
-0.00(-0.04%)
Dec 07, 2006
8.207
8.252
8.120
8.181
543,085
+0.02(+0.20%)
Dec 06, 2006
8.319
8.319
8.130
8.165
676,283
-0.11(-1.28%)
Dec 05, 2006
8.287
8.319
8.239
8.271
610,152
+0.05(+0.58%)
Dec 04, 2006
8.139
8.245
8.130
8.223
611,088
+0.09(+1.14%)
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
.