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
)
18.45
-0.05 (-0.24%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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
7.586
7.586
7.399
7.428
429,206
-0.19(-2.46%)
Feb 28, 2008
7.651
7.667
7.557
7.616
340,118
-0.05(-0.59%)
Feb 27, 2008
7.651
7.748
7.632
7.661
398,663
-0.03(-0.42%)
Feb 26, 2008
7.625
7.709
7.580
7.693
534,060
+0.10(+1.27%)
Feb 25, 2008
7.393
7.596
7.393
7.596
609,302
+0.16(+2.17%)
Feb 22, 2008
7.438
7.461
7.293
7.435
678,310
+0.00(+0.04%)
Feb 21, 2008
7.528
7.567
7.396
7.432
442,145
-0.08(-1.03%)
Feb 20, 2008
7.380
7.528
7.380
7.509
811,960
+0.06(+0.82%)
Feb 19, 2008
7.351
7.477
7.344
7.448
929,602
+0.19(+2.67%)
Feb 18, 2008
7.325
7.357
7.199
7.254
0
+0.00(+0.00%)
Feb 15, 2008
7.325
7.357
7.199
7.254
1,982,313
-0.15(-2.09%)
Feb 14, 2008
7.706
7.709
7.406
7.409
1,128,615
-0.30(-3.89%)
Feb 13, 2008
7.861
7.864
7.690
7.709
502,966
-0.06(-0.83%)
Feb 12, 2008
7.777
7.867
7.687
7.774
460,232
+0.04(+0.50%)
Feb 11, 2008
7.758
7.770
7.657
7.735
247,499
+0.01(+0.17%)
Feb 08, 2008
7.690
7.809
7.657
7.722
388,977
-0.06(-0.79%)
Feb 07, 2008
7.657
7.812
7.628
7.783
397,762
+0.06(+0.75%)
Feb 06, 2008
7.845
7.874
7.709
7.725
365,519
-0.12(-1.52%)
Feb 05, 2008
8.003
8.009
7.822
7.845
444,118
-0.24(-2.96%)
Feb 04, 2008
8.116
8.126
8.064
8.084
319,984
-0.03(-0.40%)
Feb 01, 2008
8.042
8.187
8.000
8.116
385,653
+0.14(+1.78%)
Jan 31, 2008
7.706
8.061
7.683
7.974
436,684
+0.15(+1.94%)
Jan 30, 2008
7.867
7.980
7.790
7.822
547,969
-0.06(-0.78%)
Jan 29, 2008
7.812
7.890
7.748
7.883
358,085
+0.10(+1.33%)
Jan 28, 2008
7.616
7.793
7.567
7.780
459,082
+0.14(+1.85%)
Jan 25, 2008
7.725
7.783
7.609
7.639
751,489
-0.05(-0.66%)
Jan 24, 2008
7.586
7.690
7.448
7.690
634,464
+0.23(+3.12%)
Jan 23, 2008
7.212
7.467
7.086
7.457
956,464
+0.06(+0.78%)
Jan 22, 2008
7.012
7.432
6.957
7.399
1,521,966
-0.10(-1.33%)
Jan 21, 2008
7.812
7.829
7.461
7.499
0
+0.00(+0.00%)
Jan 18, 2008
7.812
7.829
7.461
7.499
866,680
-0.26(-3.41%)
Jan 17, 2008
8.135
8.148
7.703
7.764
839,334
-0.35(-4.34%)
Jan 16, 2008
8.135
8.218
8.035
8.116
398,354
-0.12(-1.49%)
Jan 15, 2008
8.400
8.400
8.216
8.239
405,432
-0.20(-2.33%)
Jan 14, 2008
8.348
8.464
8.348
8.435
295,125
+0.06(+0.69%)
Jan 11, 2008
8.310
8.423
8.310
8.377
347,797
-0.04(-0.50%)
Jan 10, 2008
8.235
8.474
8.213
8.419
475,196
+0.05(+0.66%)
Jan 09, 2008
8.232
8.364
8.174
8.364
586,612
+0.14(+1.69%)
Jan 08, 2008
8.374
8.471
8.226
8.226
505,457
-0.09(-1.13%)
Jan 07, 2008
8.529
8.584
8.310
8.319
448,225
-0.14(-1.60%)
Jan 04, 2008
8.529
8.529
8.416
8.455
403,186
-0.09(-1.10%)
Jan 03, 2008
8.477
8.581
8.439
8.548
433,716
+0.11(+1.34%)
Jan 02, 2008
8.733
8.762
8.406
8.435
481,717
-0.28(-3.26%)
Jan 01, 2008
8.674
8.791
8.652
8.720
411,450
+0.00(+0.00%)
Dec 31, 2007
8.674
8.791
8.652
8.720
411,450
+0.07(+0.78%)
Dec 28, 2007
8.691
8.691
8.523
8.652
297,433
+0.10(+1.13%)
Dec 27, 2007
8.571
8.574
8.503
8.555
405,475
-0.13(-1.45%)
Dec 26, 2007
8.755
8.755
8.529
8.681
362,421
+0.12(+1.36%)
Dec 24, 2007
8.448
8.571
8.445
8.565
225,506
+0.16(+1.92%)
Dec 21, 2007
8.368
8.416
8.345
8.403
514,824
+0.06(+0.77%)
Dec 20, 2007
8.371
8.413
8.229
8.339
375,320
-0.04(-0.42%)
Dec 19, 2007
8.361
8.394
8.222
8.374
532,481
+0.01(+0.12%)
Dec 18, 2007
8.410
8.465
8.206
8.364
676,830
-0.04(-0.42%)
Dec 17, 2007
8.490
8.500
8.361
8.400
423,444
-0.17(-2.03%)
Dec 14, 2007
8.590
8.632
8.558
8.574
218,382
-0.14(-1.56%)
Dec 13, 2007
8.620
8.723
8.568
8.710
399,593
-0.01(-0.07%)
Dec 12, 2007
8.833
8.845
8.613
8.716
423,135
+0.05(+0.60%)
Dec 11, 2007
8.829
8.878
8.620
8.665
350,034
-0.21(-2.36%)
Dec 10, 2007
8.729
8.878
8.729
8.875
338,570
+0.03(+0.33%)
Dec 07, 2007
8.820
8.875
8.791
8.845
345,384
+0.01(+0.07%)
Dec 06, 2007
8.700
8.839
8.700
8.839
342,287
+0.13(+1.44%)
Dec 05, 2007
8.658
8.755
8.658
8.713
342,132
+0.11(+1.24%)
Dec 04, 2007
8.555
8.649
8.513
8.607
319,058
-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
.