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, 2019
10.36
10.38
10.32
10.36
220,473
+0.02(+0.19%)
Feb 27, 2019
10.39
10.39
10.29
10.34
217,286
-0.05(-0.45%)
Feb 26, 2019
10.30
10.39
10.28
10.39
227,381
+0.11(+1.10%)
Feb 25, 2019
10.30
10.36
10.28
10.28
186,666
+0.01(+0.13%)
Feb 22, 2019
10.28
10.29
10.24
10.26
211,607
+0.02(+0.20%)
Feb 21, 2019
10.28
10.32
10.21
10.24
196,673
-0.04(-0.39%)
Feb 20, 2019
10.34
10.36
10.28
10.28
174,382
-0.04(-0.37%)
Feb 19, 2019
10.22
10.33
10.22
10.32
208,904
+0.09(+0.91%)
Feb 15, 2019
10.18
10.24
10.16
10.23
129,947
+0.11(+1.05%)
Feb 14, 2019
10.06
10.15
10.04
10.12
234,848
+0.01(+0.13%)
Feb 13, 2019
10.14
10.18
10.09
10.11
246,002
+0.01(+0.07%)
Feb 12, 2019
9.990
10.12
9.964
10.10
321,717
+0.17(+1.67%)
Feb 11, 2019
9.950
10.01
9.877
9.937
275,394
-0.01(-0.07%)
Feb 08, 2019
9.937
9.950
9.904
9.944
226,578
-0.04(-0.40%)
Feb 07, 2019
10.09
10.09
9.970
9.983
300,804
-0.15(-1.44%)
Feb 06, 2019
10.10
10.14
10.08
10.13
272,083
+0.03(+0.26%)
Feb 05, 2019
10.04
10.11
10.04
10.10
281,766
+0.09(+0.93%)
Feb 04, 2019
9.957
10.03
9.944
10.01
282,221
+0.03(+0.27%)
Feb 01, 2019
9.977
10.06
9.957
9.983
259,441
-0.01(-0.13%)
Jan 31, 2019
9.917
10.03
9.890
9.997
368,825
+0.09(+0.94%)
Jan 30, 2019
9.764
9.904
9.725
9.904
246,174
+0.19(+1.91%)
Jan 29, 2019
9.705
9.758
9.668
9.718
199,913
+0.05(+0.55%)
Jan 28, 2019
9.665
9.701
9.638
9.665
238,754
-0.07(-0.75%)
Jan 25, 2019
9.698
9.751
9.698
9.738
277,984
+0.09(+0.89%)
Jan 24, 2019
9.638
9.681
9.599
9.652
165,925
+0.01(+0.07%)
Jan 23, 2019
9.678
9.725
9.585
9.645
341,097
-0.00(-0.05%)
Jan 22, 2019
9.650
9.723
9.571
9.650
460,460
-0.09(-0.88%)
Jan 18, 2019
9.729
9.808
9.683
9.736
471,986
+0.05(+0.54%)
Jan 17, 2019
9.591
9.683
9.571
9.683
265,787
+0.08(+0.82%)
Jan 16, 2019
9.558
9.651
9.558
9.604
303,944
+0.05(+0.48%)
Jan 15, 2019
9.485
9.564
9.473
9.558
264,934
+0.09(+0.97%)
Jan 14, 2019
9.426
9.479
9.419
9.466
269,990
-0.05(-0.48%)
Jan 11, 2019
9.446
9.551
9.446
9.512
363,439
+0.01(+0.07%)
Jan 10, 2019
9.419
9.538
9.406
9.505
368,346
+0.03(+0.35%)
Jan 09, 2019
9.426
9.555
9.393
9.472
411,842
+0.11(+1.13%)
Jan 08, 2019
9.288
9.419
9.275
9.367
289,838
+0.13(+1.35%)
Jan 07, 2019
9.084
9.288
9.084
9.242
425,616
+0.17(+1.89%)
Jan 04, 2019
8.945
9.156
8.945
9.070
371,030
+0.16(+1.85%)
Jan 03, 2019
9.070
9.096
8.899
8.906
406,372
-0.19(-2.10%)
Jan 02, 2019
8.761
9.143
8.761
9.097
235,490
+0.18(+1.99%)
Dec 31, 2018
8.958
9.110
8.912
8.919
982,988
-0.03(-0.29%)
Dec 28, 2018
8.649
9.090
8.649
8.945
1,355,688
+0.32(+3.66%)
Dec 27, 2018
8.464
8.721
8.431
8.629
1,438,368
+0.13(+1.47%)
Dec 26, 2018
8.161
8.530
8.161
8.504
1,036,881
+0.34(+4.20%)
Dec 24, 2018
8.227
8.300
8.161
8.161
891,293
-0.15(-1.82%)
Dec 21, 2018
8.662
8.748
8.300
8.313
1,250,634
-0.34(-3.94%)
Dec 20, 2018
8.889
8.915
8.595
8.654
1,359,112
-0.26(-2.93%)
Dec 19, 2018
8.909
9.098
8.863
8.915
745,900
-0.08(-0.94%)
Dec 18, 2018
8.974
9.118
8.961
9.000
714,286
+0.06(+0.66%)
Dec 17, 2018
9.216
9.242
8.935
8.941
818,750
-0.30(-3.25%)
Dec 14, 2018
9.347
9.418
9.242
9.242
348,221
-0.22(-2.35%)
Dec 13, 2018
9.484
9.543
9.445
9.464
294,781
+0.01(+0.14%)
Dec 12, 2018
9.484
9.588
9.451
9.451
431,278
+0.03(+0.35%)
Dec 11, 2018
9.588
9.641
9.386
9.418
506,699
-0.12(-1.23%)
Dec 10, 2018
9.686
9.686
9.385
9.536
481,299
-0.18(-1.88%)
Dec 07, 2018
9.824
9.863
9.700
9.719
405,289
-0.15(-1.52%)
Dec 06, 2018
9.994
9.994
9.700
9.869
554,131
-0.22(-2.14%)
Dec 04, 2018
10.26
10.31
10.05
10.09
260,554
-0.22(-2.09%)
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
.