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
)
18.50
-0.05 (-0.27%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 29, 2020
10.23
10.23
10.06
10.18
311,440
-0.01(-0.07%)
May 28, 2020
10.21
10.26
10.11
10.18
251,093
+0.07(+0.66%)
May 27, 2020
10.05
10.19
9.895
10.12
395,362
+0.29(+2.93%)
May 26, 2020
9.969
10.03
9.814
9.828
302,643
+0.15(+1.60%)
May 22, 2020
9.592
9.688
9.563
9.673
292,602
+0.12(+1.24%)
May 21, 2020
9.577
9.651
9.515
9.555
206,190
-0.04(-0.44%)
May 20, 2020
9.656
9.700
9.583
9.598
349,267
+0.10(+1.00%)
May 19, 2020
9.503
9.612
9.451
9.503
203,281
-0.03(-0.31%)
May 18, 2020
9.341
9.583
9.341
9.532
222,368
+0.31(+3.42%)
May 15, 2020
9.166
9.268
9.151
9.217
124,847
-0.03(-0.32%)
May 14, 2020
9.100
9.246
8.975
9.246
279,393
+0.03(+0.32%)
May 13, 2020
9.371
9.451
9.173
9.217
468,962
-0.21(-2.25%)
May 12, 2020
9.656
9.675
9.422
9.429
191,346
-0.18(-1.90%)
May 11, 2020
9.503
9.664
9.437
9.612
216,284
+0.01(+0.15%)
May 08, 2020
9.488
9.634
9.488
9.598
235,762
+0.15(+1.55%)
May 07, 2020
9.459
9.481
9.371
9.451
295,147
+0.15(+1.57%)
May 06, 2020
9.473
9.510
9.298
9.305
271,219
-0.18(-1.93%)
May 05, 2020
9.503
9.612
9.411
9.488
276,592
+0.08(+0.86%)
May 04, 2020
9.400
9.429
9.320
9.407
182,907
-0.01(-0.16%)
May 01, 2020
9.481
9.553
9.341
9.422
228,523
-0.23(-2.35%)
Apr 30, 2020
9.898
9.898
9.605
9.649
373,425
-0.21(-2.15%)
Apr 29, 2020
9.708
9.927
9.671
9.861
414,404
+0.39(+4.10%)
Apr 28, 2020
9.473
9.605
9.363
9.473
366,436
+0.11(+1.17%)
Apr 27, 2020
9.334
9.415
9.210
9.363
312,337
+0.02(+0.24%)
Apr 24, 2020
9.356
9.356
9.188
9.341
259,256
+0.12(+1.27%)
Apr 23, 2020
9.312
9.422
9.217
9.224
238,331
-0.07(-0.79%)
Apr 22, 2020
9.283
9.363
9.232
9.298
255,254
+0.16(+1.78%)
Apr 21, 2020
9.244
9.267
8.953
9.135
287,057
-0.23(-2.48%)
Apr 20, 2020
9.287
9.585
9.287
9.367
270,292
-0.18(-1.90%)
Apr 17, 2020
9.556
9.585
9.367
9.549
362,884
+0.20(+2.18%)
Apr 16, 2020
9.483
9.483
9.244
9.345
253,251
-0.01(-0.08%)
Apr 15, 2020
9.345
9.432
9.207
9.353
336,423
-0.20(-2.13%)
Apr 14, 2020
9.527
9.628
9.403
9.556
331,294
+0.25(+2.73%)
Apr 13, 2020
9.505
9.556
9.113
9.302
388,524
-0.32(-3.32%)
Apr 09, 2020
9.607
9.985
9.592
9.621
438,766
+0.25(+2.63%)
Apr 08, 2020
9.215
9.440
9.135
9.374
232,963
+0.29(+3.20%)
Apr 07, 2020
9.215
9.432
8.931
9.084
572,544
+0.31(+3.56%)
Apr 06, 2020
8.554
8.851
8.300
8.772
943,056
+0.65(+8.05%)
Apr 03, 2020
8.234
8.307
7.987
8.118
362,333
-0.06(-0.71%)
Apr 02, 2020
7.849
8.336
7.777
8.176
723,585
+0.15(+1.81%)
Apr 01, 2020
8.401
8.409
7.922
8.031
575,346
-0.65(-7.45%)
Mar 31, 2020
8.714
8.815
8.517
8.677
348,758
-0.07(-0.83%)
Mar 30, 2020
8.793
8.809
8.423
8.750
630,114
-0.07(-0.82%)
Mar 27, 2020
8.626
9.033
8.409
8.822
497,433
+0.04(+0.50%)
Mar 26, 2020
8.445
8.960
8.242
8.779
743,373
+0.57(+6.99%)
Mar 25, 2020
7.377
8.532
7.377
8.205
1,160,872
+0.98(+13.57%)
Mar 24, 2020
6.920
7.806
6.904
7.225
659,029
+0.61(+9.22%)
Mar 23, 2020
6.862
6.992
6.586
6.615
1,404,833
-0.54(-7.49%)
Mar 20, 2020
7.337
7.948
7.151
7.151
714,398
-0.18(-2.45%)
Mar 19, 2020
6.885
7.517
6.849
7.330
993,446
+0.14(+2.00%)
Mar 18, 2020
7.481
7.824
7.115
7.186
1,565,741
-1.01(-12.36%)
Mar 17, 2020
8.056
8.272
7.697
8.200
622,305
+0.14(+1.78%)
Mar 16, 2020
7.467
8.688
7.467
8.056
1,343,128
-0.83(-9.38%)
Mar 13, 2020
8.502
8.890
8.207
8.890
934,395
+0.63(+7.57%)
Mar 12, 2020
9.141
9.342
8.063
8.264
1,402,622
-1.70(-17.03%)
Mar 11, 2020
10.56
10.61
9.932
9.960
636,340
-0.80(-7.48%)
Mar 10, 2020
10.92
10.96
10.42
10.77
551,375
+0.08(+0.74%)
Mar 09, 2020
10.62
11.00
10.60
10.69
514,379
-0.99(-8.49%)
Mar 06, 2020
11.53
11.71
11.36
11.68
575,247
-0.22(-1.81%)
Mar 05, 2020
11.92
12.15
11.81
11.89
325,155
-0.29(-2.42%)
Mar 04, 2020
12.04
12.24
11.94
12.19
297,286
+0.39(+3.29%)
Mar 03, 2020
11.92
12.30
11.70
11.80
461,588
-0.01(-0.12%)
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
.