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
)
18.53
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 22, 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 29, 2011
5.612
5.641
5.594
5.615
635,497
+0.03(+0.45%)
Apr 28, 2011
5.522
5.590
5.522
5.590
563,697
+0.05(+0.91%)
Apr 27, 2011
5.501
5.543
5.479
5.540
366,207
+0.05(+0.85%)
Apr 26, 2011
5.411
5.501
5.408
5.494
518,041
+0.05(+0.92%)
Apr 25, 2011
5.469
5.469
5.426
5.443
468,183
-0.03(-0.59%)
Apr 21, 2011
5.465
5.497
5.461
5.476
486,790
+0.03(+0.46%)
Apr 20, 2011
5.375
5.458
5.372
5.451
948,567
+0.13(+2.49%)
Apr 19, 2011
5.318
5.322
5.297
5.318
396,392
+0.01(+0.22%)
Apr 18, 2011
5.328
5.328
5.242
5.306
1,018,085
-0.07(-1.32%)
Apr 15, 2011
5.381
5.385
5.342
5.378
487,272
+0.01(+0.13%)
Apr 14, 2011
5.303
5.370
5.287
5.370
434,354
+0.03(+0.60%)
Apr 13, 2011
5.363
5.378
5.299
5.338
649,362
+0.00(+0.07%)
Apr 12, 2011
5.356
5.363
5.303
5.335
661,531
-0.05(-0.93%)
Apr 11, 2011
5.413
5.438
5.367
5.385
579,395
-0.02(-0.39%)
Apr 08, 2011
5.449
5.459
5.381
5.406
468,766
+0.00(+0.07%)
Apr 07, 2011
5.406
5.424
5.381
5.402
489,932
-0.01(-0.20%)
Apr 06, 2011
5.399
5.420
5.399
5.413
371,869
+0.03(+0.53%)
Apr 05, 2011
5.346
5.395
5.317
5.385
661,478
+0.03(+0.60%)
Apr 04, 2011
5.338
5.358
5.331
5.353
424,604
+0.02(+0.47%)
Apr 01, 2011
5.299
5.335
5.299
5.328
493,181
+0.04(+0.81%)
Mar 31, 2011
5.306
5.321
5.271
5.285
733,491
-0.01(-0.20%)
Mar 30, 2011
5.257
5.306
5.257
5.296
463,380
+0.06(+1.09%)
Mar 29, 2011
5.214
5.253
5.209
5.239
497,109
+0.03(+0.62%)
Mar 28, 2011
5.257
5.267
5.207
5.207
391,049
-0.04(-0.81%)
Mar 25, 2011
5.242
5.257
5.225
5.249
521,442
+0.00(+0.07%)
Mar 24, 2011
5.235
5.257
5.221
5.246
531,656
+0.02(+0.41%)
Mar 23, 2011
5.203
5.228
5.171
5.225
407,908
+0.01(+0.27%)
Mar 22, 2011
5.214
5.228
5.175
5.210
475,701
-0.00(-0.05%)
Mar 21, 2011
5.195
5.216
5.195
5.213
852,834
+0.11(+2.15%)
Mar 18, 2011
5.089
5.107
5.075
5.103
680,082
+0.07(+1.40%)
Mar 17, 2011
5.026
5.125
4.994
5.033
1,170,778
+0.06(+1.14%)
Mar 16, 2011
5.093
5.100
4.934
4.976
861,922
-0.12(-2.29%)
Mar 15, 2011
5.068
5.110
5.061
5.093
816,970
-0.08(-1.64%)
Mar 14, 2011
5.178
5.185
5.132
5.178
654,020
-0.02(-0.41%)
Mar 11, 2011
5.135
5.199
5.121
5.199
540,404
+0.05(+0.89%)
Mar 10, 2011
5.213
5.213
5.135
5.153
796,383
-0.08(-1.62%)
Mar 09, 2011
5.238
5.245
5.199
5.238
401,199
+0.01(+0.14%)
Mar 08, 2011
5.224
5.245
5.185
5.231
392,119
+0.02(+0.41%)
Mar 07, 2011
5.259
5.273
5.171
5.209
730,603
-0.04(-0.74%)
Mar 04, 2011
5.252
5.252
5.195
5.248
579,301
-0.00(-0.07%)
Mar 03, 2011
5.252
5.262
5.234
5.252
743,743
+0.04(+0.81%)
Mar 02, 2011
5.185
5.238
5.181
5.209
535,775
+0.02(+0.48%)
Mar 01, 2011
5.227
5.252
5.163
5.185
576,195
-0.04(-0.74%)
Feb 28, 2011
5.199
5.224
5.192
5.224
737,096
+0.05(+0.89%)
Feb 25, 2011
5.135
5.181
5.132
5.178
474,191
+0.06(+1.24%)
Feb 24, 2011
5.107
5.132
5.070
5.114
580,088
+0.01(+0.14%)
Feb 23, 2011
5.103
5.153
5.047
5.107
688,664
-0.01(-0.21%)
Feb 22, 2011
5.199
5.199
5.091
5.118
746,705
-0.12(-2.23%)
Feb 18, 2011
5.234
5.248
5.206
5.234
516,574
-0.01(-0.20%)
Feb 17, 2011
5.209
5.245
5.202
5.245
334,468
+0.03(+0.61%)
Feb 16, 2011
5.181
5.227
5.181
5.213
486,825
+0.03(+0.49%)
Feb 15, 2011
5.180
5.198
5.173
5.187
531,940
-0.02(-0.34%)
Feb 14, 2011
5.163
5.212
5.163
5.205
399,598
+0.03(+0.61%)
Feb 11, 2011
5.138
5.177
5.089
5.173
621,005
+0.01(+0.27%)
Feb 10, 2011
5.128
5.166
5.103
5.159
478,198
+0.00(+0.07%)
Feb 09, 2011
5.156
5.177
5.138
5.156
560,453
-0.05(-1.01%)
Feb 08, 2011
5.135
5.208
5.122
5.208
713,771
+0.08(+1.50%)
Feb 07, 2011
5.117
5.142
5.117
5.131
499,462
+0.01(+0.27%)
Feb 04, 2011
5.152
5.156
5.107
5.117
467,542
-0.03(-0.54%)
Feb 03, 2011
5.128
5.149
5.100
5.145
348,269
+0.00(+0.00%)
Feb 02, 2011
5.107
5.145
5.107
5.145
433,704
+0.03(+0.62%)
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
.