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
)
18.50
-0.05 (-0.27%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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, 2017
8.922
8.934
8.870
8.904
306,073
+0.01(+0.13%)
Feb 27, 2017
8.870
8.898
8.835
8.893
291,416
+0.05(+0.52%)
Feb 24, 2017
8.847
8.881
8.835
8.847
208,137
-0.06(-0.65%)
Feb 23, 2017
8.916
8.933
8.852
8.904
329,239
+0.03(+0.32%)
Feb 22, 2017
8.829
8.858
8.795
8.875
336,216
+0.05(+0.59%)
Feb 21, 2017
8.737
8.864
8.737
8.824
379,602
+0.09(+0.99%)
Feb 17, 2017
8.737
8.737
8.737
0
-0.07(-0.78%)
Feb 16, 2017
8.910
8.910
8.801
8.806
346,569
-0.08(-0.95%)
Feb 15, 2017
8.834
8.908
8.821
8.891
533,301
+0.05(+0.52%)
Feb 14, 2017
8.794
8.846
8.775
8.846
298,182
+0.05(+0.59%)
Feb 13, 2017
8.783
8.817
8.754
8.794
442,881
+0.06(+0.65%)
Feb 10, 2017
8.720
8.748
8.685
8.737
403,492
+0.07(+0.79%)
Feb 09, 2017
8.691
8.715
8.663
8.668
247,891
-0.01(-0.13%)
Feb 08, 2017
8.668
8.680
8.634
8.680
305,601
+0.02(+0.20%)
Feb 07, 2017
8.611
8.668
8.590
8.663
518,657
+0.06(+0.73%)
Feb 06, 2017
8.611
8.623
8.583
8.600
254,724
-0.03(-0.33%)
Feb 03, 2017
8.628
8.645
8.605
8.628
290,702
+0.06(+0.67%)
Feb 02, 2017
8.600
8.611
8.571
8.571
281,183
-0.03(-0.40%)
Feb 01, 2017
8.571
8.628
8.554
8.605
403,755
+0.05(+0.60%)
Jan 31, 2017
8.525
8.560
8.498
8.554
379,704
+0.03(+0.34%)
Jan 30, 2017
8.520
8.525
8.462
8.525
229,223
-0.03(-0.33%)
Jan 27, 2017
8.548
8.560
8.537
8.554
275,572
-0.01(-0.07%)
Jan 26, 2017
8.571
8.583
8.548
8.560
279,610
-0.01(-0.07%)
Jan 25, 2017
8.554
8.571
8.520
8.565
391,813
+0.08(+0.94%)
Jan 24, 2017
8.434
8.497
8.388
8.485
414,208
+0.08(+0.95%)
Jan 23, 2017
8.377
8.405
8.354
8.405
275,943
+0.03(+0.41%)
Jan 20, 2017
8.377
8.382
8.337
8.371
227,549
+0.04(+0.50%)
Jan 19, 2017
8.403
8.409
8.295
8.330
356,973
-0.05(-0.61%)
Jan 18, 2017
8.352
8.426
8.312
8.381
429,276
+0.06(+0.68%)
Jan 17, 2017
8.318
8.358
8.312
8.324
277,613
-0.03(-0.41%)
Jan 13, 2017
8.358
8.358
8.358
0
+0.04(+0.48%)
Jan 12, 2017
8.369
8.375
8.307
8.318
487,010
-0.05(-0.54%)
Jan 11, 2017
8.295
8.420
8.290
8.364
644,832
+0.07(+0.82%)
Jan 10, 2017
8.295
8.318
8.261
8.295
472,556
+0.01(+0.14%)
Jan 09, 2017
8.284
8.287
8.244
8.284
488,458
-0.01(-0.07%)
Jan 06, 2017
8.295
8.341
8.227
8.290
682,557
+0.00(+0.00%)
Jan 05, 2017
8.273
8.301
8.227
8.290
1,830,872
-0.03(-0.34%)
Jan 04, 2017
8.193
8.324
8.165
8.318
1,500,043
+0.13(+1.60%)
Jan 03, 2017
8.000
8.188
8.000
8.188
1,538,652
+0.20(+2.49%)
Dec 30, 2016
7.989
7.989
7.989
0
-0.02(-0.21%)
Dec 29, 2016
8.034
8.043
7.989
8.006
625,470
-0.01(-0.07%)
Dec 28, 2016
8.023
8.051
8.000
8.012
780,179
+0.00(+0.00%)
Dec 27, 2016
8.023
8.063
8.012
8.012
708,690
-0.02(-0.28%)
Dec 23, 2016
8.034
8.034
8.034
0
+0.01(+0.07%)
Dec 22, 2016
8.029
8.034
8.000
8.029
726,765
+0.00(+0.00%)
Dec 21, 2016
7.960
8.029
7.960
8.029
839,460
+0.06(+0.73%)
Dec 20, 2016
7.970
8.004
7.962
7.970
807,918
+0.01(+0.07%)
Dec 19, 2016
7.948
8.006
7.948
7.965
508,655
+0.03(+0.36%)
Dec 16, 2016
7.891
7.965
7.891
7.937
483,385
+0.03(+0.36%)
Dec 15, 2016
7.937
7.970
7.891
7.908
718,651
-0.02(-0.28%)
Dec 14, 2016
7.953
7.987
7.931
7.931
546,574
-0.04(-0.50%)
Dec 13, 2016
7.942
8.009
7.942
7.970
772,086
+0.03(+0.43%)
Dec 12, 2016
7.959
7.971
7.931
7.937
522,462
-0.03(-0.42%)
Dec 09, 2016
7.976
7.994
7.937
7.970
549,545
+0.02(+0.28%)
Dec 08, 2016
7.953
7.999
7.937
7.948
664,991
-0.03(-0.35%)
Dec 07, 2016
7.863
7.982
7.863
7.976
433,645
+0.11(+1.36%)
Dec 06, 2016
7.835
7.913
7.835
7.869
487,598
+0.02(+0.29%)
Dec 05, 2016
7.818
7.858
7.813
7.846
476,659
+0.06(+0.72%)
Dec 02, 2016
7.801
7.818
7.767
7.790
370,235
+0.01(+0.14%)
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
.