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
-0.07 (-0.38%)
Official Closing 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 (%)
May 30, 2008
8.040
8.040
7.969
7.995
258,836
-0.03(-0.36%)
May 29, 2008
7.966
8.053
7.960
8.024
290,854
+0.07(+0.89%)
May 28, 2008
8.014
8.014
7.911
7.953
283,508
-0.03(-0.32%)
May 27, 2008
7.889
7.979
7.876
7.979
366,737
+0.07(+0.85%)
May 26, 2008
7.934
7.934
7.860
7.911
0
+0.00(+0.00%)
May 23, 2008
7.934
7.934
7.860
7.911
293,890
-0.03(-0.32%)
May 22, 2008
7.931
7.969
7.915
7.937
344,491
+0.05(+0.69%)
May 21, 2008
7.966
8.008
7.870
7.883
399,192
-0.06(-0.77%)
May 20, 2008
7.950
7.972
7.902
7.944
486,866
-0.07(-0.84%)
May 19, 2008
8.004
8.072
7.966
8.011
466,814
+0.02(+0.24%)
May 16, 2008
7.963
8.010
7.950
7.992
474,132
+0.03(+0.36%)
May 15, 2008
7.879
7.963
7.870
7.963
320,939
+0.08(+1.06%)
May 14, 2008
7.911
7.934
7.867
7.879
436,208
-0.00(-0.04%)
May 13, 2008
7.873
7.883
7.815
7.883
301,632
-0.01(-0.16%)
May 12, 2008
7.844
7.901
7.825
7.895
241,469
+0.07(+0.90%)
May 09, 2008
7.786
7.835
7.767
7.825
197,347
-0.02(-0.29%)
May 08, 2008
7.809
7.860
7.790
7.847
387,491
+0.05(+0.66%)
May 07, 2008
7.883
7.899
7.777
7.796
406,002
-0.06(-0.82%)
May 06, 2008
7.777
7.863
7.770
7.860
377,306
+0.05(+0.70%)
May 05, 2008
7.876
7.876
7.799
7.806
262,351
-0.06(-0.81%)
May 02, 2008
7.867
7.922
7.844
7.870
311,880
+0.05(+0.66%)
May 01, 2008
7.786
7.859
7.735
7.819
356,907
+0.04(+0.49%)
Apr 30, 2008
7.831
7.862
7.767
7.780
300,219
-0.02(-0.29%)
Apr 29, 2008
7.793
7.828
7.740
7.802
326,485
-0.03(-0.37%)
Apr 28, 2008
7.867
7.870
7.806
7.831
261,103
-0.00(-0.04%)
Apr 25, 2008
7.863
7.863
7.726
7.835
395,131
+0.02(+0.29%)
Apr 24, 2008
7.758
7.842
7.693
7.812
536,192
+0.06(+0.79%)
Apr 23, 2008
7.690
7.770
7.685
7.751
330,553
+0.06(+0.83%)
Apr 22, 2008
7.726
7.738
7.636
7.687
296,710
-0.09(-1.19%)
Apr 21, 2008
7.700
7.780
7.671
7.780
320,549
-0.03(-0.37%)
Apr 18, 2008
7.677
8.004
7.677
7.809
533,098
+0.21(+2.78%)
Apr 17, 2008
7.485
7.613
7.485
7.597
299,134
+0.06(+0.78%)
Apr 16, 2008
7.360
7.540
7.360
7.539
298,984
+0.21(+2.83%)
Apr 15, 2008
7.354
7.367
7.264
7.331
245,222
+0.00(+0.00%)
Apr 14, 2008
7.367
7.386
7.312
7.331
297,621
-0.03(-0.35%)
Apr 11, 2008
7.373
7.424
7.341
7.357
355,001
-0.15(-1.95%)
Apr 10, 2008
7.482
7.549
7.460
7.503
243,275
+0.02(+0.24%)
Apr 09, 2008
7.482
7.511
7.434
7.485
366,231
-0.02(-0.26%)
Apr 08, 2008
7.504
7.524
7.479
7.504
340,339
-0.04(-0.55%)
Apr 07, 2008
7.479
7.597
7.466
7.546
329,586
+0.14(+1.86%)
Apr 04, 2008
7.395
7.495
7.379
7.408
261,459
-0.01(-0.17%)
Apr 03, 2008
7.395
7.440
7.339
7.421
356,480
+0.03(+0.39%)
Apr 02, 2008
7.437
7.482
7.389
7.392
371,307
-0.04(-0.47%)
Apr 01, 2008
7.280
7.437
7.269
7.427
482,265
+0.26(+3.56%)
Mar 31, 2008
7.139
7.235
7.113
7.172
394,931
+0.06(+0.83%)
Mar 28, 2008
7.110
7.181
7.088
7.113
325,989
-0.02(-0.27%)
Mar 27, 2008
7.091
7.181
7.081
7.132
386,499
+0.05(+0.68%)
Mar 26, 2008
7.139
7.139
7.075
7.084
406,005
-0.04(-0.54%)
Mar 25, 2008
7.133
7.161
7.094
7.123
348,394
-0.04(-0.49%)
Mar 24, 2008
7.107
7.213
7.107
7.158
510,353
+0.07(+1.04%)
Mar 21, 2008
7.014
7.113
6.947
7.084
418,951
+0.00(+0.00%)
Mar 20, 2008
7.014
7.113
6.947
7.084
418,951
+0.05(+0.68%)
Mar 19, 2008
7.136
7.158
7.001
7.036
790,486
-0.11(-1.53%)
Mar 18, 2008
7.088
7.145
7.014
7.145
914,269
+0.11(+1.55%)
Mar 17, 2008
7.027
7.136
7.004
7.036
517,996
-0.16(-2.23%)
Mar 14, 2008
7.283
7.312
7.084
7.197
583,350
-0.08(-1.06%)
Mar 13, 2008
7.158
7.293
7.088
7.274
560,680
+0.00(+0.04%)
Mar 12, 2008
7.258
7.399
7.235
7.270
562,084
+0.04(+0.49%)
Mar 11, 2008
7.136
7.251
7.094
7.235
641,386
+0.21(+2.92%)
Mar 10, 2008
7.136
7.168
7.004
7.030
577,501
-0.15(-2.14%)
Mar 07, 2008
7.213
7.299
7.100
7.184
929,879
-0.08(-1.06%)
Mar 06, 2008
7.344
7.389
7.261
7.261
547,769
-0.14(-1.91%)
Mar 05, 2008
7.357
7.455
7.357
7.402
463,248
+0.02(+0.30%)
Mar 04, 2008
7.286
7.431
7.267
7.379
516,904
-0.05(-0.65%)
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
.