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
)
18.13
+0.15 (+0.83%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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, 2012
5.154
5.162
5.086
5.110
473,854
-0.02(-0.39%)
May 30, 2012
5.169
5.169
5.098
5.130
345,337
-0.08(-1.52%)
May 29, 2012
5.169
5.229
5.165
5.209
397,994
+0.08(+1.62%)
May 25, 2012
5.027
5.134
5.027
5.126
246,568
+0.03(+0.62%)
May 24, 2012
5.173
5.181
5.082
5.094
450,381
-0.06(-1.07%)
May 23, 2012
5.118
5.158
5.070
5.150
432,780
+0.00(+0.00%)
May 22, 2012
5.181
5.233
5.138
5.150
422,611
+0.00(+0.02%)
May 21, 2012
5.086
5.151
5.070
5.149
527,185
+0.07(+1.47%)
May 18, 2012
5.160
5.160
5.043
5.074
536,756
-0.06(-1.22%)
May 17, 2012
5.200
5.215
5.129
5.137
1,042,503
-0.06(-1.13%)
May 16, 2012
5.290
5.309
5.172
5.196
749,007
-0.08(-1.56%)
May 15, 2012
5.317
5.343
5.255
5.278
613,736
-0.05(-1.03%)
May 14, 2012
5.407
5.411
5.313
5.333
622,485
-0.11(-2.02%)
May 11, 2012
5.447
5.517
5.443
5.443
482,759
-0.02(-0.36%)
May 10, 2012
5.502
5.509
5.451
5.462
316,182
+0.02(+0.29%)
May 09, 2012
5.478
5.490
5.443
5.447
587,890
-0.09(-1.63%)
May 08, 2012
5.545
5.545
5.474
5.537
508,266
-0.03(-0.56%)
May 07, 2012
5.553
5.576
5.548
5.568
381,484
-0.02(-0.28%)
May 04, 2012
5.635
5.648
5.533
5.584
600,625
-0.09(-1.56%)
May 03, 2012
5.682
5.682
5.627
5.673
336,509
-0.01(-0.17%)
May 02, 2012
5.635
5.682
5.613
5.682
379,464
+0.03(+0.49%)
May 01, 2012
5.670
5.705
5.655
5.655
439,212
-0.02(-0.28%)
Apr 30, 2012
5.694
5.713
5.647
5.670
501,913
-0.02(-0.41%)
Apr 27, 2012
5.643
5.698
5.615
5.694
425,367
+0.07(+1.18%)
Apr 26, 2012
5.553
5.639
5.541
5.627
513,560
+0.07(+1.34%)
Apr 25, 2012
5.553
5.592
5.525
5.553
443,295
+0.04(+0.64%)
Apr 24, 2012
5.498
5.521
5.470
5.517
439,289
+0.01(+0.14%)
Apr 23, 2012
5.502
5.509
5.455
5.509
519,907
-0.03(-0.50%)
Apr 20, 2012
5.588
5.604
5.529
5.537
300,766
-0.04(-0.70%)
Apr 19, 2012
5.619
5.622
5.537
5.576
321,407
-0.04(-0.75%)
Apr 18, 2012
5.575
5.618
5.569
5.618
415,504
+0.03(+0.56%)
Apr 17, 2012
5.548
5.599
5.548
5.587
364,144
+0.05(+0.91%)
Apr 16, 2012
5.498
5.556
5.451
5.537
640,012
+0.05(+0.92%)
Apr 13, 2012
5.494
5.509
5.451
5.486
431,747
-0.04(-0.63%)
Apr 12, 2012
5.490
5.529
5.470
5.521
392,990
+0.05(+0.93%)
Apr 11, 2012
5.470
5.513
5.455
5.470
491,154
+0.02(+0.43%)
Apr 10, 2012
5.521
5.552
5.416
5.447
653,745
-0.08(-1.41%)
Apr 09, 2012
5.529
5.540
5.490
5.525
550,595
-0.03(-0.56%)
Apr 05, 2012
5.568
5.583
5.552
5.556
436,311
-0.03(-0.49%)
Apr 04, 2012
5.587
5.591
5.560
5.583
504,728
-0.03(-0.49%)
Apr 03, 2012
5.649
5.665
5.591
5.610
599,210
-0.06(-1.03%)
Apr 02, 2012
5.579
5.688
5.579
5.669
400,728
+0.04(+0.62%)
Mar 30, 2012
5.646
5.681
5.618
5.634
485,296
+0.03(+0.49%)
Mar 29, 2012
5.587
5.610
5.557
5.607
427,830
-0.02(-0.41%)
Mar 28, 2012
5.610
5.630
5.560
5.630
369,887
+0.03(+0.56%)
Mar 27, 2012
5.603
5.626
5.597
5.599
431,154
-0.00(-0.07%)
Mar 26, 2012
5.630
5.649
5.572
5.603
592,912
+0.03(+0.56%)
Mar 23, 2012
5.587
5.603
5.545
5.572
464,343
-0.01(-0.14%)
Mar 22, 2012
5.568
5.661
5.556
5.579
728,717
-0.03(-0.55%)
Mar 21, 2012
5.618
5.634
5.591
5.610
312,991
-0.02(-0.40%)
Mar 20, 2012
5.633
5.633
5.559
5.633
406,865
+0.01(+0.14%)
Mar 19, 2012
5.606
5.625
5.601
5.625
415,592
+0.02(+0.34%)
Mar 16, 2012
5.559
5.610
5.559
5.606
391,770
+0.07(+1.19%)
Mar 15, 2012
5.528
5.575
5.528
5.540
522,422
+0.04(+0.70%)
Mar 14, 2012
5.579
5.602
5.501
5.501
807,921
-0.06(-1.11%)
Mar 13, 2012
5.544
5.617
5.536
5.563
522,960
+0.04(+0.70%)
Mar 12, 2012
5.552
5.583
5.521
5.525
464,249
-0.01(-0.14%)
Mar 09, 2012
5.567
5.627
5.532
5.532
384,201
-0.03(-0.56%)
Mar 08, 2012
5.641
5.641
5.559
5.563
463,939
-0.00(-0.07%)
Mar 07, 2012
5.644
5.644
5.513
5.567
644,649
-0.04(-0.76%)
Mar 06, 2012
5.644
5.644
5.474
5.610
1,441,524
-0.08(-1.36%)
Mar 05, 2012
5.579
5.691
5.552
5.687
1,104,080
+0.12(+2.15%)
Mar 02, 2012
5.606
5.625
5.567
5.567
1,131,133
-0.05(-0.83%)
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
.