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 (%)
Mar 28, 2013
6.850
6.889
6.790
6.799
636,988
-0.06(-0.94%)
Mar 27, 2013
6.765
6.889
6.730
6.863
673,295
+0.06(+0.94%)
Mar 26, 2013
6.756
6.799
6.756
6.799
274,071
+0.07(+1.08%)
Mar 25, 2013
6.803
6.829
6.722
6.726
436,300
-0.06(-0.88%)
Mar 22, 2013
6.752
6.803
6.735
6.786
379,203
+0.03(+0.51%)
Mar 21, 2013
6.713
6.782
6.701
6.752
369,692
+0.04(+0.64%)
Mar 20, 2013
6.671
6.709
6.649
6.709
336,131
+0.06(+0.90%)
Mar 19, 2013
6.701
6.705
6.589
6.649
521,322
-0.04(-0.56%)
Mar 18, 2013
6.784
6.784
6.653
6.687
460,967
-0.08(-1.13%)
Mar 15, 2013
6.716
6.784
6.708
6.763
513,995
+0.05(+0.70%)
Mar 14, 2013
6.674
6.716
6.648
6.716
605,117
+0.06(+0.96%)
Mar 13, 2013
6.699
6.708
6.380
6.653
908,195
-0.05(-0.76%)
Mar 12, 2013
6.746
6.780
6.687
6.704
428,067
-0.06(-0.94%)
Mar 11, 2013
6.797
6.801
6.744
6.767
348,484
-0.04(-0.56%)
Mar 08, 2013
6.767
6.823
6.767
6.806
681,490
+0.03(+0.44%)
Mar 07, 2013
6.729
6.784
6.729
6.776
558,147
+0.03(+0.44%)
Mar 06, 2013
6.763
6.772
6.704
6.746
570,795
+0.02(+0.32%)
Mar 05, 2013
6.699
6.746
6.687
6.725
802,100
+0.06(+0.96%)
Mar 04, 2013
6.538
6.661
6.521
6.661
528,343
+0.11(+1.75%)
Mar 01, 2013
6.504
6.585
6.448
6.546
610,914
+0.06(+0.85%)
Feb 28, 2013
6.495
6.567
6.482
6.491
657,386
+0.02(+0.26%)
Feb 27, 2013
6.393
6.482
6.393
6.474
697,030
+0.06(+0.86%)
Feb 26, 2013
6.389
6.448
6.361
6.419
494,242
+0.06(+0.94%)
Feb 25, 2013
6.465
6.508
6.359
6.359
664,822
-0.08(-1.19%)
Feb 22, 2013
6.470
6.487
6.397
6.436
528,576
-0.02(-0.33%)
Feb 21, 2013
6.636
6.636
6.440
6.457
568,322
-0.05(-0.75%)
Feb 20, 2013
6.572
6.623
6.495
6.506
710,250
-0.05(-0.81%)
Feb 19, 2013
6.580
6.602
6.516
6.559
764,924
-0.02(-0.24%)
Feb 15, 2013
6.702
6.706
6.554
6.575
725,459
-0.10(-1.52%)
Feb 14, 2013
6.659
6.693
6.634
6.676
857,712
-0.00(-0.06%)
Feb 13, 2013
6.600
6.710
6.575
6.681
1,009,397
+0.08(+1.22%)
Feb 12, 2013
6.537
6.613
6.528
6.600
712,966
+0.06(+0.97%)
Feb 11, 2013
6.566
6.617
6.537
6.537
838,794
-0.02(-0.32%)
Feb 08, 2013
6.528
6.575
6.516
6.558
616,986
+0.01(+0.19%)
Feb 07, 2013
6.507
6.545
6.448
6.545
605,870
+0.04(+0.65%)
Feb 06, 2013
6.406
6.516
6.397
6.503
475,113
+0.12(+1.92%)
Feb 04, 2013
6.465
6.465
6.364
6.381
442,535
-0.09(-1.44%)
Feb 01, 2013
6.495
6.541
6.474
6.474
870,655
-0.02(-0.26%)
Jan 31, 2013
6.528
6.528
6.474
6.490
506,732
-0.04(-0.58%)
Jan 30, 2013
6.533
6.537
6.490
6.528
553,614
-0.01(-0.13%)
Jan 29, 2013
6.541
6.545
6.465
6.537
857,419
+0.00(+0.00%)
Jan 28, 2013
6.575
6.600
6.507
6.537
966,075
-0.04(-0.58%)
Jan 25, 2013
6.465
6.575
6.457
6.575
983,154
+0.13(+2.03%)
Jan 24, 2013
6.389
6.465
6.381
6.444
893,059
+0.07(+1.13%)
Jan 23, 2013
6.419
6.423
6.343
6.372
789,491
-0.02(-0.33%)
Jan 22, 2013
6.444
6.478
6.364
6.393
1,220,793
-0.06(-0.92%)
Jan 18, 2013
6.372
6.486
6.355
6.452
1,333,805
+0.09(+1.46%)
Jan 17, 2013
6.279
6.385
6.250
6.359
915,161
+0.10(+1.62%)
Jan 16, 2013
6.190
6.266
6.161
6.258
896,841
+0.07(+1.09%)
Jan 15, 2013
6.250
6.250
6.157
6.190
721,699
-0.07(-1.08%)
Jan 14, 2013
6.271
6.279
6.224
6.258
846,502
-0.01(-0.20%)
Jan 11, 2013
6.254
6.279
6.190
6.271
972,687
+0.03(+0.41%)
Jan 10, 2013
6.119
6.245
6.106
6.245
1,329,181
+0.16(+2.64%)
Jan 09, 2013
6.021
6.097
6.013
6.085
941,179
+0.09(+1.48%)
Jan 08, 2013
6.000
6.017
5.971
5.996
448,766
+0.00(+0.00%)
Jan 07, 2013
5.937
6.009
5.933
5.996
793,141
+0.03(+0.42%)
Jan 04, 2013
5.903
5.979
5.899
5.971
572,442
+0.07(+1.15%)
Jan 03, 2013
5.861
5.916
5.852
5.903
599,459
+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
.