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
)
18.22
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 28, 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 (%)
Apr 28, 2017
9.704
9.768
9.658
9.768
393,170
+0.09(+0.96%)
Apr 27, 2017
9.611
9.681
9.576
9.675
455,169
+0.10(+1.04%)
Apr 26, 2017
9.582
9.605
9.564
9.576
173,745
+0.03(+0.31%)
Apr 25, 2017
9.448
9.605
9.430
9.547
444,989
+0.14(+1.49%)
Apr 24, 2017
9.459
9.483
9.389
9.407
421,137
+0.09(+0.94%)
Apr 21, 2017
9.308
9.331
9.261
9.319
338,780
+0.02(+0.19%)
Apr 20, 2017
9.278
9.308
9.255
9.302
247,903
+0.06(+0.63%)
Apr 19, 2017
9.214
9.296
9.214
9.244
363,379
+0.07(+0.71%)
Apr 18, 2017
9.132
9.213
9.120
9.178
447,571
+0.04(+0.44%)
Apr 17, 2017
9.161
9.184
9.103
9.137
217,842
+0.01(+0.06%)
Apr 13, 2017
9.132
9.161
9.120
9.132
197,620
-0.01(-0.13%)
Apr 12, 2017
9.114
9.143
9.091
9.143
188,107
+0.02(+0.25%)
Apr 11, 2017
9.120
9.132
9.074
9.120
258,891
+0.02(+0.19%)
Apr 10, 2017
9.056
9.137
9.056
9.103
321,081
+0.05(+0.51%)
Apr 07, 2017
9.021
9.079
8.989
9.056
231,056
+0.02(+0.19%)
Apr 06, 2017
8.969
9.050
8.940
9.039
309,540
+0.10(+1.10%)
Apr 05, 2017
8.987
9.021
8.935
8.940
499,161
-0.02(-0.19%)
Apr 04, 2017
8.998
9.025
8.917
8.958
386,706
-0.08(-0.90%)
Apr 03, 2017
9.085
9.108
8.981
9.039
234,454
-0.04(-0.45%)
Mar 31, 2017
9.085
9.115
9.056
9.079
374,653
-0.01(-0.06%)
Mar 30, 2017
9.062
9.097
9.039
9.085
265,049
-0.01(-0.06%)
Mar 29, 2017
9.039
9.091
9.033
9.091
324,260
+0.06(+0.64%)
Mar 28, 2017
8.969
9.056
8.969
9.033
297,853
+0.05(+0.58%)
Mar 27, 2017
8.929
8.987
8.903
8.981
190,684
+0.01(+0.13%)
Mar 24, 2017
8.981
9.010
8.940
8.969
218,999
-0.02(-0.26%)
Mar 23, 2017
8.894
9.004
8.894
8.992
317,750
+0.08(+0.84%)
Mar 22, 2017
8.923
8.929
8.865
8.917
219,794
-0.00(-0.05%)
Mar 21, 2017
9.048
9.060
8.905
8.922
265,630
-0.10(-1.15%)
Mar 20, 2017
8.996
9.025
8.971
9.025
220,844
+0.03(+0.32%)
Mar 17, 2017
8.979
9.014
8.979
8.996
295,718
+0.06(+0.64%)
Mar 16, 2017
8.916
8.968
8.904
8.939
270,792
+0.05(+0.58%)
Mar 15, 2017
8.887
8.904
8.847
8.887
235,471
+0.01(+0.06%)
Mar 14, 2017
8.829
8.893
8.778
8.881
240,391
+0.04(+0.46%)
Mar 13, 2017
8.835
8.852
8.812
8.841
146,908
+0.01(+0.13%)
Mar 10, 2017
8.835
8.851
8.778
8.829
247,620
+0.05(+0.59%)
Mar 09, 2017
8.841
8.881
8.766
8.778
298,169
-0.06(-0.72%)
Mar 08, 2017
8.945
8.956
8.833
8.841
309,537
-0.10(-1.16%)
Mar 07, 2017
8.945
8.968
8.923
8.945
268,830
-0.02(-0.26%)
Mar 06, 2017
8.910
8.979
8.870
8.968
343,139
+0.05(+0.52%)
Mar 03, 2017
8.962
8.962
8.893
8.922
181,656
-0.02(-0.19%)
Mar 02, 2017
9.008
9.008
8.927
8.939
363,225
-0.05(-0.51%)
Mar 01, 2017
8.979
9.016
8.962
8.985
357,440
+0.08(+0.91%)
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%)
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
.