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 (%)
Feb 28, 2013
6.450
6.521
6.437
6.445
662,033
+0.02(+0.26%)
Feb 27, 2013
6.348
6.437
6.348
6.428
701,958
+0.05(+0.86%)
Feb 26, 2013
6.344
6.403
6.316
6.374
497,737
+0.06(+0.94%)
Feb 25, 2013
6.420
6.462
6.314
6.314
669,522
-0.08(-1.19%)
Feb 22, 2013
6.424
6.441
6.352
6.390
532,313
-0.02(-0.33%)
Feb 21, 2013
6.589
6.589
6.395
6.412
572,339
-0.05(-0.75%)
Feb 20, 2013
6.526
6.576
6.450
6.460
715,271
-0.05(-0.81%)
Feb 19, 2013
6.534
6.555
6.471
6.513
770,332
-0.02(-0.24%)
Feb 15, 2013
6.655
6.659
6.508
6.529
730,588
-0.10(-1.52%)
Feb 14, 2013
6.613
6.646
6.588
6.629
863,776
-0.00(-0.06%)
Feb 13, 2013
6.554
6.663
6.529
6.634
1,016,533
+0.08(+1.22%)
Feb 12, 2013
6.491
6.567
6.483
6.554
718,007
+0.06(+0.97%)
Feb 11, 2013
6.520
6.571
6.491
6.491
844,724
-0.02(-0.32%)
Feb 08, 2013
6.483
6.529
6.470
6.512
621,347
+0.01(+0.19%)
Feb 07, 2013
6.462
6.499
6.403
6.499
610,153
+0.04(+0.65%)
Feb 06, 2013
6.361
6.470
6.353
6.457
478,472
+0.12(+1.92%)
Feb 04, 2013
6.420
6.420
6.319
6.336
445,663
-0.09(-1.44%)
Feb 01, 2013
6.449
6.495
6.428
6.428
876,810
-0.02(-0.26%)
Jan 31, 2013
6.483
6.483
6.428
6.445
510,315
-0.04(-0.58%)
Jan 30, 2013
6.487
6.491
6.445
6.483
557,528
-0.01(-0.13%)
Jan 29, 2013
6.495
6.499
6.420
6.491
863,480
+0.00(+0.00%)
Jan 28, 2013
6.529
6.554
6.462
6.491
972,904
-0.04(-0.58%)
Jan 25, 2013
6.420
6.529
6.411
6.529
990,105
+0.13(+2.03%)
Jan 24, 2013
6.344
6.420
6.336
6.399
899,373
+0.07(+1.13%)
Jan 23, 2013
6.374
6.378
6.298
6.327
795,073
-0.02(-0.33%)
Jan 22, 2013
6.399
6.432
6.319
6.348
1,229,423
-0.06(-0.92%)
Jan 18, 2013
6.327
6.441
6.311
6.407
1,343,235
+0.09(+1.46%)
Jan 17, 2013
6.235
6.340
6.206
6.315
921,630
+0.10(+1.62%)
Jan 16, 2013
6.147
6.222
6.118
6.214
903,181
+0.07(+1.09%)
Jan 15, 2013
6.206
6.206
6.113
6.147
726,801
-0.07(-1.08%)
Jan 14, 2013
6.227
6.235
6.181
6.214
852,486
-0.01(-0.20%)
Jan 11, 2013
6.210
6.235
6.147
6.227
979,563
+0.03(+0.41%)
Jan 10, 2013
6.076
6.202
6.063
6.202
1,338,578
+0.16(+2.64%)
Jan 09, 2013
5.979
6.055
5.971
6.042
947,832
+0.09(+1.48%)
Jan 08, 2013
5.958
5.975
5.929
5.954
451,938
+0.00(+0.00%)
Jan 07, 2013
5.895
5.967
5.891
5.954
798,748
+0.03(+0.42%)
Jan 04, 2013
5.862
5.937
5.857
5.929
576,489
+0.07(+1.15%)
Jan 03, 2013
5.820
5.874
5.811
5.862
603,697
+0.01(+0.14%)
Jan 02, 2013
5.807
5.853
5.698
5.853
623,383
+0.16(+2.72%)
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%)
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
.