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
-0.08 (-0.44%)
Official Closing 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 30, 2013
6.797
6.844
6.788
6.801
424,317
-0.00(-0.06%)
Apr 29, 2013
6.797
6.840
6.745
6.805
419,250
+0.00(+0.07%)
Apr 26, 2013
6.728
6.810
6.733
6.801
331,640
+0.07(+1.01%)
Apr 25, 2013
6.630
6.750
6.630
6.733
592,050
+0.10(+1.48%)
Apr 24, 2013
6.613
6.651
6.604
6.634
341,248
+0.02(+0.32%)
Apr 23, 2013
6.591
6.655
6.587
6.613
430,011
+0.06(+0.85%)
Apr 22, 2013
6.570
6.591
6.519
6.557
317,846
-0.01(-0.20%)
Apr 19, 2013
6.540
6.583
6.514
6.570
336,937
+0.04(+0.54%)
Apr 18, 2013
6.594
6.603
6.509
6.535
428,779
-0.07(-1.03%)
Apr 17, 2013
6.586
6.611
6.560
6.603
458,650
-0.01(-0.13%)
Apr 16, 2013
6.586
6.628
6.573
6.611
358,413
+0.07(+1.04%)
Apr 15, 2013
6.590
6.611
6.535
6.543
445,147
-0.05(-0.77%)
Apr 12, 2013
6.641
6.662
6.552
6.594
642,433
-0.09(-1.37%)
Apr 11, 2013
6.637
6.688
6.637
6.686
316,610
+0.03(+0.48%)
Apr 10, 2013
6.560
6.675
6.543
6.654
609,450
+0.09(+1.43%)
Apr 09, 2013
6.556
6.573
6.539
6.560
547,297
+0.01(+0.13%)
Apr 08, 2013
6.556
6.556
6.518
6.552
816,562
-0.02(-0.26%)
Apr 05, 2013
6.535
6.594
6.505
6.569
699,465
-0.03(-0.52%)
Apr 04, 2013
6.611
6.624
6.573
6.603
376,761
-0.01(-0.13%)
Apr 03, 2013
6.603
6.645
6.586
6.611
437,722
+0.00(+0.00%)
Apr 02, 2013
6.726
6.777
6.590
6.611
1,152,010
-0.08(-1.14%)
Apr 01, 2013
6.752
6.790
6.675
6.688
499,404
-0.06(-0.94%)
Mar 28, 2013
6.803
6.841
6.743
6.752
641,464
-0.06(-0.94%)
Mar 27, 2013
6.718
6.841
6.684
6.815
678,026
+0.06(+0.94%)
Mar 26, 2013
6.709
6.752
6.709
6.752
275,997
+0.07(+1.08%)
Mar 25, 2013
6.756
6.781
6.675
6.679
439,366
-0.06(-0.88%)
Mar 22, 2013
6.705
6.756
6.688
6.739
381,867
+0.03(+0.51%)
Mar 21, 2013
6.667
6.735
6.654
6.705
372,290
+0.04(+0.64%)
Mar 20, 2013
6.624
6.662
6.603
6.662
338,493
+0.06(+0.90%)
Mar 19, 2013
6.654
6.658
6.543
6.603
524,985
-0.04(-0.56%)
Mar 18, 2013
6.737
6.737
6.606
6.640
464,206
-0.08(-1.13%)
Mar 15, 2013
6.670
6.737
6.661
6.716
517,607
+0.05(+0.70%)
Mar 14, 2013
6.627
6.670
6.602
6.670
609,369
+0.06(+0.96%)
Mar 13, 2013
6.653
6.661
6.336
6.606
914,577
-0.05(-0.76%)
Mar 12, 2013
6.699
6.733
6.640
6.657
431,075
-0.06(-0.94%)
Mar 11, 2013
6.750
6.754
6.697
6.720
350,933
-0.04(-0.56%)
Mar 08, 2013
6.720
6.775
6.720
6.758
686,279
+0.03(+0.44%)
Mar 07, 2013
6.682
6.737
6.682
6.729
562,069
+0.03(+0.44%)
Mar 06, 2013
6.716
6.724
6.657
6.699
574,806
+0.02(+0.32%)
Mar 05, 2013
6.653
6.699
6.640
6.678
807,736
+0.06(+0.96%)
Mar 04, 2013
6.492
6.615
6.475
6.615
532,056
+0.11(+1.75%)
Mar 01, 2013
6.458
6.539
6.403
6.501
615,207
+0.05(+0.85%)
Feb 28, 2013
6.450
6.522
6.437
6.446
662,005
+0.02(+0.26%)
Feb 27, 2013
6.348
6.437
6.348
6.429
701,928
+0.05(+0.86%)
Feb 26, 2013
6.344
6.403
6.316
6.374
497,715
+0.06(+0.94%)
Feb 25, 2013
6.420
6.463
6.315
6.315
669,494
-0.08(-1.19%)
Feb 22, 2013
6.425
6.441
6.353
6.391
532,290
-0.02(-0.33%)
Feb 21, 2013
6.589
6.589
6.395
6.412
572,315
-0.05(-0.75%)
Feb 20, 2013
6.526
6.577
6.450
6.460
715,241
-0.05(-0.81%)
Feb 19, 2013
6.534
6.555
6.471
6.513
770,299
-0.02(-0.24%)
Feb 15, 2013
6.655
6.659
6.508
6.529
730,557
-0.10(-1.52%)
Feb 14, 2013
6.613
6.647
6.588
6.630
863,739
-0.00(-0.06%)
Feb 13, 2013
6.554
6.663
6.529
6.634
1,016,490
+0.08(+1.22%)
Feb 12, 2013
6.491
6.567
6.483
6.554
717,976
+0.06(+0.97%)
Feb 11, 2013
6.521
6.571
6.491
6.491
844,688
-0.02(-0.32%)
Feb 08, 2013
6.483
6.529
6.470
6.512
621,321
+0.01(+0.19%)
Feb 07, 2013
6.462
6.500
6.403
6.500
610,127
+0.04(+0.65%)
Feb 06, 2013
6.361
6.470
6.353
6.458
478,451
+0.12(+1.92%)
Feb 04, 2013
6.420
6.420
6.319
6.336
445,644
-0.09(-1.44%)
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
.