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
)
18.56
-0.09 (-0.48%)
Streaming Delayed Price
Updated: 3:32 PM EDT, Jun 13, 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 (%)
May 31, 2005
6.354
6.379
6.325
6.363
654,787
+0.04(+0.66%)
May 27, 2005
6.293
6.321
6.271
6.321
399,610
+0.06(+0.92%)
May 26, 2005
6.245
6.267
6.216
6.264
622,968
+0.04(+0.57%)
May 25, 2005
6.267
6.270
6.174
6.229
707,819
-0.02(-0.36%)
May 24, 2005
6.357
6.370
6.245
6.251
816,690
-0.11(-1.66%)
May 23, 2005
6.347
6.379
6.338
6.357
474,791
+0.01(+0.15%)
May 20, 2005
6.331
6.357
6.286
6.347
392,747
+0.00(+0.00%)
May 19, 2005
6.293
6.363
6.273
6.347
505,674
+0.02(+0.25%)
May 18, 2005
6.280
6.366
6.273
6.331
636,070
+0.05(+0.87%)
May 17, 2005
6.254
6.318
6.232
6.277
586,158
+0.04(+0.56%)
May 16, 2005
6.222
6.273
6.209
6.241
632,326
+0.03(+0.52%)
May 13, 2005
6.273
6.286
6.174
6.209
459,505
-0.09(-1.37%)
May 12, 2005
6.325
6.347
6.264
6.296
513,473
-0.08(-1.21%)
May 11, 2005
6.299
6.373
6.293
6.373
547,475
+0.05(+0.81%)
May 10, 2005
6.382
6.391
6.305
6.321
615,481
-0.07(-1.15%)
May 09, 2005
6.366
6.395
6.334
6.395
461,377
+0.01(+0.20%)
May 06, 2005
6.402
6.408
6.354
6.382
464,808
+0.01(+0.10%)
May 05, 2005
6.370
6.408
6.357
6.376
566,505
+0.01(+0.10%)
May 04, 2005
6.334
6.402
6.334
6.370
536,557
+0.03(+0.51%)
May 03, 2005
6.331
6.360
6.315
6.338
578,983
-0.01(-0.15%)
May 02, 2005
6.299
6.357
6.286
6.347
674,752
+0.05(+0.76%)
Apr 29, 2005
6.241
6.299
6.212
6.299
691,909
+0.09(+1.39%)
Apr 28, 2005
6.251
6.267
6.203
6.212
579,918
-0.03(-0.51%)
Apr 27, 2005
6.168
6.283
6.110
6.245
594,580
+0.07(+1.14%)
Apr 26, 2005
6.200
6.216
6.164
6.174
629,207
-0.01(-0.21%)
Apr 25, 2005
6.168
6.232
6.164
6.187
540,924
+0.02(+0.26%)
Apr 22, 2005
6.139
6.184
6.107
6.171
509,105
+0.03(+0.52%)
Apr 21, 2005
6.152
6.155
6.107
6.139
722,481
+0.02(+0.26%)
Apr 20, 2005
6.142
6.171
6.100
6.123
469,175
-0.09(-1.44%)
Apr 19, 2005
6.219
6.238
6.174
6.212
584,598
+0.03(+0.41%)
Apr 18, 2005
6.104
6.187
6.062
6.187
485,397
+0.09(+1.47%)
Apr 15, 2005
6.139
6.139
6.065
6.097
447,651
-0.04(-0.68%)
Apr 14, 2005
6.184
6.200
6.126
6.139
460,441
-0.02(-0.36%)
Apr 13, 2005
6.203
6.222
6.148
6.161
562,137
-0.04(-0.57%)
Apr 12, 2005
6.145
6.232
6.123
6.196
580,230
+0.04(+0.57%)
Apr 11, 2005
6.238
6.257
6.110
6.161
537,493
-0.10(-1.54%)
Apr 08, 2005
6.289
6.296
6.242
6.257
311,328
-0.03(-0.41%)
Apr 07, 2005
6.235
6.286
6.235
6.283
766,778
+0.00(+0.00%)
Apr 06, 2005
6.273
6.293
6.254
6.283
572,120
+0.04(+0.56%)
Apr 05, 2005
6.280
6.296
6.222
6.248
548,411
-0.04(-0.66%)
Apr 04, 2005
6.196
6.299
6.155
6.289
440,788
+0.12(+1.87%)
Apr 01, 2005
6.136
6.321
6.107
6.174
807,020
+0.07(+1.16%)
Mar 31, 2005
6.120
6.168
6.084
6.104
694,405
+0.04(+0.74%)
Mar 30, 2005
6.043
6.142
6.043
6.059
613,609
+0.03(+0.53%)
Mar 29, 2005
5.995
6.081
5.988
6.027
682,551
+0.00(+0.00%)
Mar 28, 2005
6.062
6.075
5.995
6.027
862,547
-0.04(-0.63%)
Mar 24, 2005
6.059
6.126
6.039
6.065
782,375
+0.04(+0.64%)
Mar 23, 2005
6.011
6.075
5.866
6.027
1,124,275
-0.05(-0.79%)
Mar 22, 2005
6.216
6.241
6.017
6.075
898,110
-0.18(-2.87%)
Mar 21, 2005
6.328
6.363
6.232
6.254
612,362
-0.10(-1.61%)
Mar 18, 2005
6.283
6.370
6.270
6.357
591,461
+0.05(+0.86%)
Mar 17, 2005
6.168
6.309
6.164
6.302
733,711
+0.10(+1.65%)
Mar 16, 2005
6.289
6.299
6.177
6.200
715,618
-0.09(-1.43%)
Mar 15, 2005
6.344
6.386
6.283
6.289
695,653
-0.04(-0.71%)
Mar 14, 2005
6.280
6.354
6.277
6.334
643,869
+0.06(+0.92%)
Mar 11, 2005
6.299
6.363
6.257
6.277
631,703
-0.05(-0.86%)
Mar 10, 2005
6.354
6.363
6.286
6.331
757,107
-0.01(-0.15%)
Mar 09, 2005
6.475
6.491
6.341
6.341
1,186,665
-0.11(-1.69%)
Mar 08, 2005
6.450
6.498
6.430
6.450
1,126,459
-0.03(-0.45%)
Mar 07, 2005
6.440
6.507
6.440
6.479
1,337,026
+0.04(+0.55%)
Mar 04, 2005
6.418
6.459
6.408
6.443
934,296
+0.04(+0.55%)
Mar 03, 2005
6.424
6.424
6.386
6.408
610,490
-0.01(-0.15%)
Mar 02, 2005
6.405
6.437
6.398
6.418
899,357
+0.00(+0.05%)
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
.