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
)
18.24
-0.01 (-0.05%)
Streaming Delayed Price
Updated: 10:04 AM EDT, Jun 4, 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 28, 2004
5.453
5.575
5.446
5.514
380,893
+0.06(+1.12%)
May 27, 2004
5.366
5.478
5.334
5.453
499,123
+0.06(+1.13%)
May 26, 2004
5.446
5.450
5.299
5.392
586,781
-0.03(-0.47%)
May 25, 2004
5.389
5.443
5.289
5.418
707,195
-0.01(-0.12%)
May 24, 2004
5.401
5.450
5.305
5.424
442,348
-0.02(-0.41%)
May 21, 2004
5.276
5.530
5.273
5.446
564,009
+0.18(+3.35%)
May 20, 2004
5.222
5.369
5.203
5.270
486,957
+0.02(+0.31%)
May 19, 2004
5.238
5.334
5.200
5.254
706,571
+0.06(+1.11%)
May 18, 2004
5.081
5.196
5.081
5.196
922,442
+0.10(+2.01%)
May 17, 2004
5.097
5.103
5.049
5.094
698,772
-0.00(-0.06%)
May 14, 2004
5.113
5.145
5.071
5.097
1,268,085
-0.04(-0.87%)
May 13, 2004
5.209
5.225
5.097
5.142
712,498
-0.02(-0.37%)
May 12, 2004
5.337
5.382
5.017
5.161
1,093,080
-0.10(-1.83%)
May 11, 2004
5.193
5.321
5.017
5.257
854,436
+0.10(+1.86%)
May 10, 2004
5.273
5.273
4.889
5.161
1,789,357
-0.19(-3.59%)
May 07, 2004
5.440
5.466
5.209
5.353
998,246
-0.13(-2.45%)
May 06, 2004
5.517
5.594
5.466
5.488
476,038
-0.05(-0.93%)
May 05, 2004
5.632
5.632
5.514
5.539
492,572
-0.04(-0.80%)
May 04, 2004
5.562
5.642
5.552
5.584
613,297
+0.04(+0.69%)
May 03, 2004
5.594
5.626
5.517
5.546
355,937
+0.02(+0.29%)
Apr 30, 2004
5.510
5.578
5.418
5.530
578,359
-0.01(-0.23%)
Apr 29, 2004
5.498
5.543
5.488
5.543
506,610
+0.03(+0.46%)
Apr 28, 2004
5.546
5.594
5.482
5.517
656,347
-0.16(-2.77%)
Apr 27, 2004
5.690
5.719
5.434
5.674
1,282,435
-0.05(-0.84%)
Apr 26, 2004
5.754
5.802
5.610
5.722
748,997
+0.00(+0.00%)
Apr 23, 2004
5.684
5.812
5.674
5.722
413,648
-0.02(-0.34%)
Apr 22, 2004
5.735
5.796
5.610
5.741
917,139
-0.11(-1.86%)
Apr 21, 2004
5.882
5.946
5.802
5.850
505,674
-0.05(-0.92%)
Apr 20, 2004
6.007
6.052
5.866
5.905
381,829
-0.10(-1.71%)
Apr 19, 2004
5.930
6.055
5.905
6.007
365,295
+0.01(+0.21%)
Apr 16, 2004
5.764
5.995
5.741
5.995
391,187
+0.29(+5.06%)
Apr 15, 2004
5.751
5.770
5.597
5.706
623,280
-0.00(-0.06%)
Apr 14, 2004
5.825
5.863
5.642
5.709
1,102,126
-0.28(-4.61%)
Apr 13, 2004
6.158
6.168
5.962
5.985
672,568
-0.20(-3.16%)
Apr 12, 2004
6.225
6.248
6.171
6.180
284,188
-0.05(-0.77%)
Apr 08, 2004
6.184
6.248
6.177
6.229
159,407
+0.03(+0.52%)
Apr 07, 2004
6.190
6.245
6.174
6.196
186,547
-0.02(-0.36%)
Apr 06, 2004
6.219
6.235
6.187
6.219
295,418
+0.03(+0.52%)
Apr 05, 2004
6.280
6.283
6.180
6.187
329,733
-0.13(-1.98%)
Apr 02, 2004
6.305
6.312
6.219
6.312
300,721
+0.04(+0.72%)
Apr 01, 2004
6.206
6.267
6.206
6.267
321,310
+0.03(+0.41%)
Mar 31, 2004
6.219
6.245
6.174
6.241
479,470
+0.05(+0.88%)
Mar 30, 2004
6.171
6.225
6.171
6.187
254,552
-0.05(-0.77%)
Mar 29, 2004
6.248
6.248
6.158
6.235
318,815
+0.03(+0.41%)
Mar 26, 2004
6.187
6.219
6.142
6.209
252,369
+0.02(+0.36%)
Mar 25, 2004
6.222
6.245
6.142
6.187
499,435
-0.06(-0.97%)
Mar 24, 2004
6.293
6.293
6.209
6.248
355,625
-0.06(-0.92%)
Mar 23, 2004
6.257
6.347
6.251
6.305
311,328
+0.05(+0.82%)
Mar 22, 2004
6.347
6.376
6.248
6.254
374,030
-0.04(-0.71%)
Mar 19, 2004
6.344
6.376
6.299
6.299
237,083
-0.04(-0.71%)
Mar 18, 2004
6.283
6.344
6.251
6.344
338,156
+0.06(+0.97%)
Mar 17, 2004
6.318
6.318
6.261
6.283
223,045
-0.05(-0.76%)
Mar 16, 2004
6.331
6.344
6.264
6.331
187,795
+0.04(+0.66%)
Mar 15, 2004
6.334
6.370
6.261
6.289
242,386
-0.06(-0.96%)
Mar 12, 2004
6.373
6.373
6.347
6.350
200,585
-0.02(-0.35%)
Mar 11, 2004
6.338
6.376
6.331
6.373
168,454
+0.01(+0.10%)
Mar 10, 2004
6.331
6.366
6.331
6.366
222,421
+0.03(+0.46%)
Mar 09, 2004
6.347
6.376
6.331
6.338
486,021
-0.09(-1.40%)
Mar 08, 2004
6.443
6.450
6.411
6.427
193,722
-0.01(-0.20%)
Mar 05, 2004
6.443
6.443
6.414
6.440
136,323
-0.00(-0.05%)
Mar 04, 2004
6.411
6.443
6.411
6.443
178,436
+0.02(+0.30%)
Mar 03, 2004
6.418
6.424
6.411
6.424
204,016
+0.01(+0.10%)
Mar 02, 2004
6.418
6.418
6.411
6.418
318,815
+0.00(+0.00%)
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
.