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 (%)
Apr 30, 2007
9.132
9.232
9.120
9.149
463,733
+0.05(+0.53%)
Apr 27, 2007
9.074
9.120
9.045
9.100
326,193
+0.03(+0.28%)
Apr 26, 2007
9.045
9.078
9.023
9.074
399,610
+0.03(+0.29%)
Apr 25, 2007
8.994
9.068
8.994
9.048
427,180
+0.07(+0.79%)
Apr 24, 2007
8.981
9.032
8.961
8.977
467,451
-0.02(-0.22%)
Apr 23, 2007
9.042
9.103
8.961
8.997
442,978
-0.09(-0.99%)
Apr 20, 2007
9.007
9.196
9.003
9.087
589,502
+0.11(+1.19%)
Apr 19, 2007
8.971
9.003
8.881
8.981
450,723
-0.05(-0.54%)
Apr 18, 2007
8.977
9.055
8.958
9.029
435,234
+0.05(+0.54%)
Apr 17, 2007
8.936
9.003
8.936
8.981
450,103
+0.03(+0.32%)
Apr 16, 2007
8.823
8.994
8.808
8.952
461,565
+0.22(+2.51%)
Apr 13, 2007
8.645
8.768
8.645
8.732
440,810
+0.06(+0.71%)
Apr 12, 2007
8.603
8.671
8.587
8.671
385,980
+0.05(+0.60%)
Apr 11, 2007
8.703
8.722
8.606
8.619
502,455
-0.10(-1.11%)
Apr 10, 2007
8.745
8.745
8.671
8.716
328,361
-0.01(-0.07%)
Apr 09, 2007
8.703
8.722
8.684
8.722
355,622
+0.07(+0.86%)
Apr 05, 2007
8.584
8.648
8.580
8.648
270,743
+0.05(+0.60%)
Apr 04, 2007
8.555
8.619
8.555
8.597
305,748
+0.02(+0.23%)
Apr 03, 2007
8.490
8.597
8.490
8.577
323,405
+0.11(+1.26%)
Apr 02, 2007
8.348
8.474
8.332
8.471
328,052
+0.06(+0.73%)
Mar 30, 2007
8.474
8.490
8.364
8.409
384,431
+0.00(+0.04%)
Mar 29, 2007
8.335
8.406
8.314
8.406
263,309
+0.10(+1.17%)
Mar 28, 2007
8.387
8.390
8.287
8.309
487,276
-0.05(-0.54%)
Mar 27, 2007
8.364
8.380
8.317
8.354
346,019
-0.03(-0.38%)
Mar 26, 2007
8.435
8.622
8.338
8.387
509,890
-0.05(-0.61%)
Mar 23, 2007
8.425
8.500
8.425
8.438
485,417
-0.02(-0.27%)
Mar 22, 2007
8.393
8.500
8.380
8.461
533,742
+0.07(+0.81%)
Mar 21, 2007
8.287
8.393
8.283
8.393
520,422
+0.06(+0.70%)
Mar 20, 2007
8.199
8.335
8.199
8.335
383,501
+0.11(+1.29%)
Mar 19, 2007
8.193
8.232
8.187
8.229
355,002
+0.08(+0.95%)
Mar 16, 2007
8.103
8.158
8.074
8.151
311,324
+0.04(+0.44%)
Mar 15, 2007
8.083
8.161
8.061
8.116
310,085
+0.03(+0.40%)
Mar 14, 2007
7.977
8.099
7.974
8.083
467,451
+0.05(+0.64%)
Mar 13, 2007
8.183
8.167
7.977
8.032
405,495
-0.15(-1.85%)
Mar 12, 2007
8.086
8.196
8.070
8.183
374,518
+0.07(+0.88%)
Mar 09, 2007
7.977
8.125
7.974
8.112
425,941
+0.11(+1.37%)
Mar 08, 2007
7.902
8.025
7.902
8.003
426,250
+0.13(+1.64%)
Mar 07, 2007
7.835
7.912
7.832
7.873
383,192
+0.01(+0.16%)
Mar 06, 2007
7.764
7.886
7.764
7.861
672,212
+0.09(+1.16%)
Mar 05, 2007
7.844
7.954
7.764
7.770
622,338
-0.20(-2.51%)
Mar 02, 2007
7.957
8.057
7.948
7.970
403,947
-0.11(-1.32%)
Mar 01, 2007
8.003
8.090
7.793
8.077
982,932
+0.01(+0.08%)
Feb 28, 2007
7.964
8.093
7.896
8.070
828,029
+0.11(+1.34%)
Feb 27, 2007
8.296
8.296
7.715
7.964
1,394,298
-0.34(-4.08%)
Feb 26, 2007
8.238
8.361
8.238
8.303
568,437
+0.05(+0.63%)
Feb 23, 2007
8.151
8.251
8.109
8.251
714,651
+0.10(+1.23%)
Feb 22, 2007
8.099
8.199
8.077
8.151
1,352,479
+0.03(+0.36%)
Feb 21, 2007
8.141
8.170
8.054
8.122
1,317,164
-0.03(-0.36%)
Feb 20, 2007
8.170
8.216
8.145
8.151
997,786
-0.08(-0.94%)
Feb 16, 2007
8.209
8.235
8.180
8.229
852,501
-0.05(-0.55%)
Feb 15, 2007
8.232
8.306
8.232
8.274
746,868
+0.04(+0.51%)
Feb 14, 2007
8.203
8.309
8.203
8.232
752,177
+0.03(+0.35%)
Feb 13, 2007
8.161
8.248
8.158
8.203
690,179
+0.04(+0.51%)
Feb 12, 2007
8.303
8.329
8.128
8.161
639,020
-0.11(-1.37%)
Feb 09, 2007
8.309
8.342
8.235
8.274
633,800
-0.05(-0.62%)
Feb 08, 2007
8.329
8.361
8.303
8.325
532,503
+0.00(+0.04%)
Feb 07, 2007
8.322
8.380
8.287
8.322
723,635
-0.01(-0.08%)
Feb 06, 2007
8.335
8.393
8.296
8.329
888,435
-0.02(-0.23%)
Feb 05, 2007
8.358
8.367
8.306
8.348
534,052
+0.00(+0.00%)
Feb 02, 2007
8.332
8.374
8.316
8.348
525,069
+0.05(+0.54%)
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
.