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
)
18.52
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 14, 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 29, 2008
7.534
7.534
7.348
7.376
432,222
-0.19(-2.46%)
Feb 28, 2008
7.598
7.614
7.505
7.562
342,508
-0.04(-0.59%)
Feb 27, 2008
7.598
7.694
7.578
7.607
401,465
-0.03(-0.42%)
Feb 26, 2008
7.572
7.655
7.527
7.639
537,813
+0.10(+1.27%)
Feb 25, 2008
7.341
7.543
7.341
7.543
613,583
+0.16(+2.17%)
Feb 22, 2008
7.386
7.409
7.242
7.383
683,077
+0.00(+0.04%)
Feb 21, 2008
7.476
7.514
7.344
7.380
445,252
-0.08(-1.03%)
Feb 20, 2008
7.328
7.476
7.328
7.457
817,666
+0.06(+0.82%)
Feb 19, 2008
7.300
7.425
7.293
7.396
936,134
+0.19(+2.67%)
Feb 18, 2008
7.274
7.306
7.149
7.203
0
+0.00(+0.00%)
Feb 15, 2008
7.274
7.306
7.149
7.203
1,996,243
-0.15(-2.09%)
Feb 14, 2008
7.652
7.655
7.354
7.357
1,136,546
-0.30(-3.89%)
Feb 13, 2008
7.806
7.809
7.636
7.655
506,501
-0.06(-0.83%)
Feb 12, 2008
7.723
7.812
7.633
7.719
463,466
+0.04(+0.50%)
Feb 11, 2008
7.703
7.716
7.604
7.681
249,239
+0.01(+0.17%)
Feb 08, 2008
7.636
7.755
7.604
7.668
391,710
-0.06(-0.79%)
Feb 07, 2008
7.604
7.758
7.575
7.729
400,557
+0.06(+0.75%)
Feb 06, 2008
7.790
7.819
7.655
7.671
368,087
-0.12(-1.52%)
Feb 05, 2008
7.947
7.953
7.768
7.790
447,239
-0.24(-2.96%)
Feb 04, 2008
8.059
8.069
8.008
8.027
322,232
-0.03(-0.40%)
Feb 01, 2008
7.986
8.130
7.944
8.059
388,363
+0.14(+1.78%)
Jan 31, 2008
7.652
8.005
7.630
7.918
439,752
+0.15(+1.94%)
Jan 30, 2008
7.812
7.925
7.735
7.768
551,819
-0.06(-0.78%)
Jan 29, 2008
7.758
7.835
7.694
7.828
360,601
+0.10(+1.33%)
Jan 28, 2008
7.562
7.739
7.514
7.726
462,308
+0.14(+1.85%)
Jan 25, 2008
7.671
7.729
7.556
7.585
756,769
-0.05(-0.66%)
Jan 24, 2008
7.534
7.636
7.396
7.636
638,922
+0.23(+3.12%)
Jan 23, 2008
7.162
7.415
7.037
7.405
963,185
+0.06(+0.78%)
Jan 22, 2008
6.963
7.380
6.908
7.348
1,532,661
-0.10(-1.33%)
Jan 21, 2008
7.758
7.774
7.409
7.447
0
+0.00(+0.00%)
Jan 18, 2008
7.758
7.774
7.409
7.447
872,770
-0.26(-3.41%)
Jan 17, 2008
8.079
8.091
7.649
7.710
845,232
-0.35(-4.34%)
Jan 16, 2008
8.079
8.161
7.979
8.059
401,153
-0.12(-1.49%)
Jan 15, 2008
8.341
8.341
8.159
8.181
408,281
-0.20(-2.33%)
Jan 14, 2008
8.290
8.405
8.290
8.377
297,199
+0.06(+0.69%)
Jan 11, 2008
8.252
8.364
8.252
8.319
350,241
-0.04(-0.50%)
Jan 10, 2008
8.178
8.415
8.155
8.361
478,535
+0.05(+0.66%)
Jan 09, 2008
8.175
8.306
8.117
8.306
590,734
+0.14(+1.69%)
Jan 08, 2008
8.316
8.412
8.168
8.168
509,009
-0.09(-1.13%)
Jan 07, 2008
8.470
8.524
8.252
8.261
451,375
-0.13(-1.60%)
Jan 04, 2008
8.470
8.470
8.357
8.396
406,019
-0.09(-1.10%)
Jan 03, 2008
8.418
8.521
8.380
8.489
436,764
+0.11(+1.34%)
Jan 02, 2008
8.672
8.700
8.348
8.377
485,102
-0.28(-3.26%)
Jan 01, 2008
8.614
8.730
8.591
8.659
414,342
+0.00(+0.00%)
Dec 31, 2007
8.614
8.730
8.591
8.659
414,342
+0.07(+0.78%)
Dec 28, 2007
8.630
8.630
8.463
8.591
299,523
+0.10(+1.13%)
Dec 27, 2007
8.511
8.514
8.444
8.495
408,324
-0.13(-1.45%)
Dec 26, 2007
8.694
8.694
8.470
8.620
364,968
+0.12(+1.36%)
Dec 24, 2007
8.389
8.511
8.386
8.505
227,091
+0.16(+1.92%)
Dec 21, 2007
8.309
8.357
8.287
8.345
518,442
+0.06(+0.77%)
Dec 20, 2007
8.313
8.354
8.171
8.280
377,957
-0.04(-0.42%)
Dec 19, 2007
8.303
8.335
8.165
8.316
536,222
+0.01(+0.12%)
Dec 18, 2007
8.351
8.405
8.149
8.306
681,586
-0.04(-0.42%)
Dec 17, 2007
8.431
8.441
8.303
8.341
426,420
-0.17(-2.03%)
Dec 14, 2007
8.531
8.572
8.498
8.514
219,916
-0.13(-1.56%)
Dec 13, 2007
8.559
8.662
8.508
8.649
402,401
-0.01(-0.07%)
Dec 12, 2007
8.771
8.784
8.553
8.656
426,108
+0.05(+0.60%)
Dec 11, 2007
8.768
8.816
8.559
8.604
352,493
-0.21(-2.36%)
Dec 10, 2007
8.668
8.816
8.668
8.813
340,949
+0.03(+0.33%)
Dec 07, 2007
8.758
8.813
8.729
8.784
347,811
+0.01(+0.07%)
Dec 06, 2007
8.640
8.777
8.640
8.777
344,692
+0.13(+1.44%)
Dec 05, 2007
8.598
8.694
8.598
8.652
344,536
+0.11(+1.24%)
Dec 04, 2007
8.495
8.588
8.454
8.547
321,300
-0.04(-0.45%)
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
.