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
)
18.25
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 3, 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, 2010
4.110
4.147
4.074
4.110
754,894
-0.02(-0.40%)
May 27, 2010
4.067
4.127
4.019
4.127
761,752
+0.18(+4.43%)
May 26, 2010
4.005
4.051
3.939
3.952
635,099
+0.00(+0.08%)
May 25, 2010
3.783
3.952
3.750
3.948
1,513
+0.02(+0.59%)
May 24, 2010
3.912
3.968
3.899
3.925
519,178
-0.01(-0.34%)
May 21, 2010
3.787
3.968
3.744
3.939
998,648
+0.08(+1.97%)
May 20, 2010
3.846
3.942
3.820
3.863
1,542,208
-0.23(-5.65%)
May 19, 2010
4.170
4.216
4.031
4.094
1,025,354
-0.09(-2.19%)
May 18, 2010
4.287
4.307
4.107
4.186
753,768
-0.04(-1.01%)
May 17, 2010
4.258
4.290
4.077
4.228
1,299,505
-0.03(-0.77%)
May 14, 2010
4.261
4.326
4.179
4.261
1,189,599
-0.08(-1.89%)
May 13, 2010
4.330
4.392
4.323
4.343
983,337
+0.01(+0.15%)
May 12, 2010
4.297
4.363
4.294
4.336
915,034
+0.08(+1.77%)
May 11, 2010
4.310
4.336
4.248
4.261
1,134,111
-0.02(-0.38%)
May 10, 2010
4.242
4.281
4.222
4.277
1,554,836
+0.29(+7.14%)
May 07, 2010
4.048
4.116
3.871
3.992
1,967,409
+0.61(+18.14%)
May 06, 2010
4.323
4.385
3.317
3.379
4,525,921
-1.01(-23.06%)
May 05, 2010
4.431
4.454
4.389
4.392
1,103,827
-0.11(-2.47%)
May 04, 2010
4.700
4.700
4.435
4.503
1,330,088
-0.22(-4.72%)
May 03, 2010
4.697
4.733
4.680
4.726
733,098
+0.07(+1.41%)
Apr 30, 2010
4.716
4.736
4.631
4.661
791,420
-0.05(-0.97%)
Apr 29, 2010
4.716
4.749
4.690
4.707
898,602
+0.02(+0.49%)
Apr 28, 2010
4.723
4.753
4.671
4.684
657,882
-0.03(-0.70%)
Apr 27, 2010
4.795
4.812
4.697
4.716
1,074,934
-0.10(-1.98%)
Apr 26, 2010
4.818
4.838
4.795
4.812
663,245
+0.01(+0.14%)
Apr 23, 2010
4.789
4.805
4.762
4.805
522,533
+0.02(+0.34%)
Apr 22, 2010
4.759
4.789
4.739
4.789
564,808
+0.02(+0.34%)
Apr 21, 2010
4.772
4.798
4.751
4.772
635,747
+0.00(+0.02%)
Apr 20, 2010
4.726
4.775
4.726
4.771
833,767
+0.07(+1.38%)
Apr 19, 2010
4.716
4.732
4.674
4.706
524,799
-0.03(-0.62%)
Apr 16, 2010
4.758
4.784
4.680
4.736
817,222
-0.06(-1.29%)
Apr 15, 2010
4.810
4.817
4.778
4.797
637,593
-0.01(-0.20%)
Apr 14, 2010
4.804
4.810
4.775
4.807
549,210
+0.03(+0.68%)
Apr 13, 2010
4.775
4.778
4.736
4.775
724,344
+0.02(+0.34%)
Apr 12, 2010
4.719
4.768
4.719
4.758
772,087
+0.04(+0.84%)
Apr 09, 2010
4.680
4.719
4.671
4.719
475,394
+0.05(+1.10%)
Apr 08, 2010
4.664
4.667
4.612
4.667
667,378
+0.01(+0.14%)
Apr 07, 2010
4.657
4.682
4.638
4.661
794,427
+0.02(+0.35%)
Apr 06, 2010
4.576
4.648
4.570
4.644
660,446
+0.06(+1.21%)
Apr 05, 2010
4.557
4.625
4.553
4.589
892,298
+0.03(+0.71%)
Apr 01, 2010
4.547
4.557
4.557
4.557
721,723
+0.04(+0.79%)
Mar 31, 2010
4.531
4.544
4.498
4.521
831,048
-0.01(-0.29%)
Mar 30, 2010
4.514
4.553
4.505
4.534
763,319
+0.02(+0.43%)
Mar 29, 2010
4.511
4.544
4.498
4.514
718,688
+0.00(+0.07%)
Mar 26, 2010
4.540
4.576
4.495
4.511
682,838
-0.02(-0.43%)
Mar 25, 2010
4.609
4.635
4.531
4.531
1,129,186
-0.07(-1.42%)
Mar 24, 2010
4.537
4.599
4.537
4.596
652,092
-0.00(-0.08%)
Mar 23, 2010
4.560
4.602
4.557
4.599
532,597
+0.03(+0.72%)
Mar 22, 2010
4.557
4.588
4.537
4.566
489,137
-0.00(-0.05%)
Mar 19, 2010
4.624
4.627
4.527
4.569
794,313
-0.05(-1.05%)
Mar 18, 2010
4.633
4.633
4.608
4.617
657,420
-0.01(-0.14%)
Mar 17, 2010
4.598
4.637
4.598
4.624
899,964
+0.03(+0.70%)
Mar 16, 2010
4.543
4.604
4.540
4.591
1,150,760
+0.05(+1.21%)
Mar 15, 2010
4.514
4.536
4.511
4.536
586,271
-0.03(-0.71%)
Mar 12, 2010
4.585
4.588
4.556
4.569
640,094
+0.00(+0.00%)
Mar 11, 2010
4.530
4.569
4.520
4.569
992,756
+0.02(+0.50%)
Mar 10, 2010
4.511
4.566
4.504
4.546
916,519
+0.04(+0.86%)
Mar 09, 2010
4.449
4.507
4.449
4.507
810,955
+0.05(+1.01%)
Mar 08, 2010
4.443
4.471
4.430
4.462
647,107
+0.03(+0.66%)
Mar 05, 2010
4.362
4.433
4.352
4.433
662,492
+0.10(+2.39%)
Mar 04, 2010
4.339
4.368
4.326
4.330
855,617
+0.00(+0.07%)
Mar 03, 2010
4.343
4.404
4.326
4.326
870,498
-0.02(-0.37%)
Mar 02, 2010
4.343
4.381
4.314
4.343
687,437
+0.02(+0.45%)
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
.