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
)
18.41
+0.12 (+0.68%)
Streaming Delayed Price
Updated: 2:15 PM EDT, May 15, 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 26, 2010
4.272
4.302
4.230
4.295
639,233
+0.05(+1.07%)
Feb 25, 2010
4.211
4.250
4.172
4.250
724,351
+0.01(+0.15%)
Feb 24, 2010
4.214
4.279
4.214
4.243
530,894
+0.03(+0.71%)
Feb 23, 2010
4.230
4.250
4.204
4.213
790,388
-0.03(-0.71%)
Feb 22, 2010
4.269
4.276
4.233
4.243
971,281
-0.04(-0.84%)
Feb 19, 2010
4.250
4.325
4.233
4.279
727,197
-0.01(-0.15%)
Feb 18, 2010
4.279
4.308
4.245
4.285
679,003
+0.02(+0.38%)
Feb 17, 2010
4.246
4.304
4.227
4.269
569,939
+0.08(+1.80%)
Feb 16, 2010
4.168
4.200
4.152
4.194
560,316
+0.06(+1.56%)
Feb 12, 2010
4.116
4.129
4.129
4.129
563,767
-0.00(-0.08%)
Feb 11, 2010
4.051
4.134
4.039
4.132
665,161
+0.08(+2.07%)
Feb 10, 2010
4.029
4.056
3.990
4.048
503,313
+0.02(+0.48%)
Feb 09, 2010
4.058
4.084
3.980
4.029
1,307,648
+0.03(+0.65%)
Feb 08, 2010
4.058
4.058
3.974
4.003
694,703
-0.04(-0.96%)
Feb 05, 2010
4.139
4.152
3.890
4.042
2,034,855
-0.12(-2.80%)
Feb 04, 2010
4.258
4.297
4.158
4.158
844,309
-0.15(-3.59%)
Feb 03, 2010
4.316
4.345
4.290
4.313
564,451
-0.01(-0.30%)
Feb 02, 2010
4.239
4.329
4.239
4.326
633,231
+0.09(+2.21%)
Feb 01, 2010
4.200
4.255
4.190
4.232
654,515
+0.04(+1.01%)
Jan 29, 2010
4.274
4.274
4.135
4.190
946,388
-0.03(-0.69%)
Jan 28, 2010
4.252
4.252
4.219
4.219
1,509,424
+0.02(+0.38%)
Jan 27, 2010
4.271
4.287
4.071
4.203
2,145,081
-0.06(-1.44%)
Jan 26, 2010
4.397
4.408
4.242
4.265
1,565,417
-0.15(-3.51%)
Jan 25, 2010
4.539
4.545
4.403
4.420
1,318,580
-0.10(-2.28%)
Jan 22, 2010
4.591
4.594
4.497
4.523
942,302
-0.07(-1.55%)
Jan 21, 2010
4.694
4.694
4.562
4.594
843,754
-0.08(-1.72%)
Jan 20, 2010
4.642
4.684
4.562
4.674
1,000,082
+0.01(+0.20%)
Jan 19, 2010
4.487
4.665
4.481
4.665
772,054
+0.07(+1.55%)
Jan 15, 2010
4.633
4.594
4.594
4.594
762,324
-0.05(-0.97%)
Jan 14, 2010
4.623
4.662
4.599
4.639
680,547
+0.02(+0.49%)
Jan 13, 2010
4.591
4.616
4.562
4.616
684,596
+0.04(+0.92%)
Jan 12, 2010
4.558
4.574
4.542
4.574
861,894
+0.00(+0.00%)
Jan 11, 2010
4.613
4.613
4.542
4.574
710,770
-0.03(-0.56%)
Jan 08, 2010
4.542
4.600
4.529
4.600
629,957
+0.07(+1.57%)
Jan 07, 2010
4.545
4.555
4.520
4.529
794,570
-0.02(-0.36%)
Jan 06, 2010
4.529
4.549
4.507
4.545
894,357
+0.00(+0.07%)
Jan 05, 2010
4.407
4.549
4.400
4.542
941,187
+0.07(+1.66%)
Jan 04, 2010
4.442
4.484
4.413
4.468
1,178,130
+0.04(+0.80%)
Dec 31, 2009
4.487
4.432
4.432
4.432
530,003
-0.02(-0.36%)
Dec 30, 2009
4.449
4.468
4.426
4.449
628,888
-0.02(-0.36%)
Dec 29, 2009
4.497
4.500
4.442
4.465
534,565
-0.05(-1.21%)
Dec 28, 2009
4.523
4.545
4.482
4.520
790,565
+0.00(+0.00%)
Dec 24, 2009
4.520
4.542
4.500
4.519
432,037
-0.00(-0.00%)
Dec 23, 2009
4.461
4.529
4.455
4.520
919,262
+0.05(+1.23%)
Dec 22, 2009
4.491
4.503
4.439
4.465
616,113
-0.05(-1.07%)
Dec 21, 2009
4.461
4.513
4.461
4.513
869,260
+0.05(+1.16%)
Dec 18, 2009
4.449
4.468
4.407
4.461
715,002
+0.02(+0.38%)
Dec 17, 2009
4.471
4.474
4.429
4.444
806,933
-0.05(-1.17%)
Dec 16, 2009
4.471
4.507
4.455
4.497
774,758
+0.04(+0.94%)
Dec 15, 2009
4.420
4.471
4.400
4.455
929,447
+0.02(+0.51%)
Dec 14, 2009
4.381
4.442
4.358
4.432
1,248,016
+0.08(+1.85%)
Dec 11, 2009
4.371
4.381
4.343
4.352
747,775
+0.01(+0.22%)
Dec 10, 2009
4.345
4.371
4.323
4.342
800,527
+0.01(+0.15%)
Dec 09, 2009
4.348
4.348
4.284
4.336
734,662
+0.00(+0.07%)
Dec 08, 2009
4.358
4.361
4.319
4.332
886,529
-0.05(-1.25%)
Dec 07, 2009
4.339
4.407
4.297
4.387
836,692
+0.05(+1.12%)
Dec 04, 2009
4.423
4.452
4.326
4.339
889,649
-0.05(-1.10%)
Dec 03, 2009
4.487
4.510
4.381
4.387
833,594
-0.10(-2.23%)
Dec 02, 2009
4.471
4.500
4.465
4.487
693,405
+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
.