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
)
17.99
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 29, 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 31, 2010
4.531
4.544
4.498
4.521
831,048
-0.01(-0.29%)
Mar 30, 2010
4.514
4.553
4.505
4.534
763,319
+0.02(+0.43%)
Mar 29, 2010
4.511
4.544
4.498
4.514
718,688
+0.00(+0.07%)
Mar 26, 2010
4.540
4.576
4.495
4.511
682,838
-0.02(-0.43%)
Mar 25, 2010
4.609
4.635
4.531
4.531
1,129,186
-0.07(-1.42%)
Mar 24, 2010
4.537
4.599
4.537
4.596
652,092
-0.00(-0.08%)
Mar 23, 2010
4.560
4.602
4.557
4.599
532,597
+0.03(+0.72%)
Mar 22, 2010
4.557
4.588
4.537
4.566
489,137
-0.00(-0.05%)
Mar 19, 2010
4.624
4.627
4.527
4.569
794,313
-0.05(-1.05%)
Mar 18, 2010
4.633
4.633
4.608
4.617
657,420
-0.01(-0.14%)
Mar 17, 2010
4.598
4.637
4.598
4.624
899,964
+0.03(+0.70%)
Mar 16, 2010
4.543
4.604
4.540
4.591
1,150,760
+0.05(+1.21%)
Mar 15, 2010
4.514
4.536
4.511
4.536
586,271
-0.03(-0.71%)
Mar 12, 2010
4.585
4.588
4.556
4.569
640,094
+0.00(+0.00%)
Mar 11, 2010
4.530
4.569
4.520
4.569
992,756
+0.02(+0.50%)
Mar 10, 2010
4.511
4.566
4.504
4.546
916,519
+0.04(+0.86%)
Mar 09, 2010
4.449
4.507
4.449
4.507
810,955
+0.05(+1.01%)
Mar 08, 2010
4.443
4.471
4.430
4.462
647,107
+0.03(+0.66%)
Mar 05, 2010
4.362
4.433
4.352
4.433
662,492
+0.10(+2.39%)
Mar 04, 2010
4.339
4.368
4.326
4.330
855,617
+0.00(+0.07%)
Mar 03, 2010
4.343
4.404
4.326
4.326
870,498
-0.02(-0.37%)
Mar 02, 2010
4.343
4.381
4.314
4.343
687,437
+0.02(+0.45%)
Mar 01, 2010
4.281
4.326
4.275
4.323
707,966
+0.06(+1.36%)
Feb 26, 2010
4.242
4.272
4.200
4.265
643,752
+0.05(+1.07%)
Feb 25, 2010
4.181
4.220
4.143
4.220
729,472
+0.01(+0.15%)
Feb 24, 2010
4.184
4.249
4.184
4.213
534,648
+0.03(+0.71%)
Feb 23, 2010
4.200
4.220
4.175
4.184
795,975
-0.03(-0.71%)
Feb 22, 2010
4.239
4.246
4.204
4.213
978,148
-0.04(-0.84%)
Feb 19, 2010
4.220
4.294
4.204
4.249
732,338
-0.01(-0.15%)
Feb 18, 2010
4.249
4.278
4.215
4.255
683,804
+0.02(+0.38%)
Feb 17, 2010
4.217
4.274
4.197
4.239
573,968
+0.08(+1.80%)
Feb 16, 2010
4.138
4.171
4.122
4.164
564,277
+0.06(+1.56%)
Feb 12, 2010
4.087
4.100
4.100
4.100
567,752
-0.00(-0.08%)
Feb 11, 2010
4.023
4.105
4.010
4.103
669,864
+0.08(+2.07%)
Feb 10, 2010
4.001
4.028
3.962
4.020
506,872
+0.02(+0.48%)
Feb 09, 2010
4.029
4.055
3.953
4.001
1,316,893
+0.03(+0.65%)
Feb 08, 2010
4.029
4.029
3.946
3.975
699,615
-0.04(-0.96%)
Feb 05, 2010
4.110
4.122
3.863
4.013
2,049,241
-0.12(-2.79%)
Feb 04, 2010
4.228
4.267
4.129
4.129
850,278
-0.15(-3.59%)
Feb 03, 2010
4.286
4.314
4.260
4.283
568,442
-0.01(-0.30%)
Feb 02, 2010
4.209
4.299
4.209
4.296
637,708
+0.09(+2.21%)
Feb 01, 2010
4.171
4.225
4.161
4.203
659,142
+0.04(+1.01%)
Jan 29, 2010
4.244
4.244
4.106
4.161
953,079
-0.03(-0.69%)
Jan 28, 2010
4.222
4.222
4.190
4.190
1,520,095
+0.02(+0.38%)
Jan 27, 2010
4.241
4.257
4.042
4.174
2,160,246
-0.06(-1.44%)
Jan 26, 2010
4.366
4.377
4.212
4.235
1,576,484
-0.15(-3.51%)
Jan 25, 2010
4.507
4.514
4.372
4.388
1,327,902
-0.10(-2.28%)
Jan 22, 2010
4.558
4.562
4.465
4.491
948,964
-0.07(-1.55%)
Jan 21, 2010
4.661
4.661
4.530
4.562
849,720
-0.08(-1.72%)
Jan 20, 2010
4.610
4.651
4.530
4.642
1,007,152
+0.01(+0.20%)
Jan 19, 2010
4.456
4.632
4.449
4.632
777,512
+0.07(+1.55%)
Jan 15, 2010
4.600
4.562
4.562
4.562
767,714
-0.04(-0.97%)
Jan 14, 2010
4.590
4.629
4.567
4.606
685,358
+0.02(+0.49%)
Jan 13, 2010
4.558
4.584
4.530
4.584
689,436
+0.04(+0.92%)
Jan 12, 2010
4.526
4.542
4.510
4.542
867,988
+0.00(+0.00%)
Jan 11, 2010
4.581
4.581
4.510
4.542
715,795
-0.03(-0.56%)
Jan 08, 2010
4.510
4.568
4.497
4.568
634,410
+0.07(+1.57%)
Jan 07, 2010
4.514
4.523
4.488
4.497
800,188
-0.02(-0.35%)
Jan 06, 2010
4.497
4.517
4.475
4.514
900,680
+0.00(+0.07%)
Jan 05, 2010
4.376
4.517
4.369
4.510
947,841
+0.07(+1.66%)
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
.