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
)
18.30
+0.09 (+0.49%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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, 2014
8.073
8.100
8.058
8.086
328,336
+0.03(+0.40%)
May 29, 2014
8.054
8.063
8.017
8.054
313,283
+0.01(+0.17%)
May 28, 2014
8.045
8.045
8.012
8.040
377,114
+0.02(+0.23%)
May 27, 2014
8.021
8.054
7.984
8.021
302,746
+0.03(+0.41%)
May 23, 2014
7.989
7.989
7.989
7.989
272,938
+0.02(+0.23%)
May 22, 2014
7.947
7.980
7.938
7.970
220,822
+0.04(+0.53%)
May 21, 2014
7.892
7.938
7.878
7.929
520,091
+0.03(+0.37%)
May 20, 2014
7.913
7.927
7.872
7.900
324,387
+0.00(+0.00%)
May 19, 2014
7.904
7.932
7.881
7.900
350,785
+0.00(+0.00%)
May 16, 2014
7.890
7.932
7.886
7.900
251,010
+0.01(+0.12%)
May 15, 2014
7.927
7.946
7.830
7.890
358,607
-0.03(-0.35%)
May 14, 2014
7.997
8.038
7.909
7.918
471,636
-0.06(-0.81%)
May 13, 2014
8.024
8.047
7.964
7.983
334,241
-0.04(-0.52%)
May 12, 2014
8.006
8.033
7.983
8.024
279,565
+0.05(+0.58%)
May 09, 2014
7.927
7.978
7.909
7.978
306,037
+0.04(+0.46%)
May 08, 2014
7.927
7.983
7.918
7.941
284,558
+0.02(+0.23%)
May 07, 2014
7.890
7.927
7.849
7.923
257,284
+0.06(+0.76%)
May 06, 2014
7.877
7.881
7.826
7.863
235,289
-0.01(-0.18%)
May 05, 2014
7.886
7.886
7.821
7.877
363,908
-0.01(-0.18%)
May 02, 2014
7.909
7.932
7.881
7.890
261,696
-0.00(-0.06%)
May 01, 2014
7.900
7.913
7.877
7.895
363,335
+0.01(+0.18%)
Apr 30, 2014
7.812
7.886
7.803
7.881
414,618
+0.10(+1.24%)
Apr 29, 2014
7.757
7.798
7.738
7.784
272,467
+0.03(+0.42%)
Apr 28, 2014
7.757
7.770
7.715
7.752
284,760
+0.03(+0.42%)
Apr 25, 2014
7.706
7.720
7.674
7.720
326,797
+0.01(+0.12%)
Apr 24, 2014
7.747
7.761
7.664
7.710
712,895
-0.01(-0.18%)
Apr 23, 2014
7.835
7.835
7.697
7.724
662,780
-0.08(-1.06%)
Apr 22, 2014
7.761
7.812
7.738
7.807
369,722
+0.06(+0.83%)
Apr 21, 2014
7.706
7.775
7.701
7.743
282,174
+0.02(+0.25%)
Apr 17, 2014
7.677
7.723
7.723
7.723
277,572
+0.05(+0.60%)
Apr 16, 2014
7.604
7.677
7.590
7.677
316,478
+0.11(+1.39%)
Apr 15, 2014
7.572
7.613
7.521
7.572
388,959
+0.00(+0.00%)
Apr 14, 2014
7.586
7.641
7.540
7.572
327,302
+0.03(+0.36%)
Apr 11, 2014
7.590
7.590
7.521
7.544
266,840
-0.06(-0.78%)
Apr 10, 2014
7.696
7.723
7.599
7.604
387,555
-0.10(-1.31%)
Apr 09, 2014
7.645
7.714
7.604
7.705
448,560
+0.08(+1.08%)
Apr 08, 2014
7.590
7.636
7.549
7.622
335,684
+0.02(+0.30%)
Apr 07, 2014
7.664
7.668
7.590
7.599
359,601
-0.09(-1.19%)
Apr 04, 2014
7.778
7.792
7.659
7.691
379,529
-0.02(-0.30%)
Apr 03, 2014
7.728
7.732
7.686
7.714
313,070
+0.03(+0.36%)
Apr 02, 2014
7.719
7.741
7.659
7.686
905,308
-0.06(-0.71%)
Apr 01, 2014
7.696
7.741
7.691
7.741
404,748
+0.05(+0.66%)
Mar 31, 2014
7.755
7.755
7.686
7.691
432,963
+0.01(+0.12%)
Mar 28, 2014
7.654
7.709
7.650
7.682
287,973
+0.03(+0.36%)
Mar 27, 2014
7.636
7.654
7.595
7.654
175,071
+0.01(+0.18%)
Mar 26, 2014
7.668
7.710
7.636
7.641
216,672
-0.02(-0.30%)
Mar 25, 2014
7.622
7.673
7.613
7.664
286,449
+0.06(+0.84%)
Mar 24, 2014
7.659
7.677
7.549
7.599
449,260
-0.03(-0.42%)
Mar 21, 2014
7.664
7.686
7.618
7.631
238,041
-0.04(-0.54%)
Mar 20, 2014
7.654
7.686
7.608
7.673
246,025
+0.01(+0.19%)
Mar 19, 2014
7.694
7.703
7.658
7.658
262,842
-0.05(-0.71%)
Mar 18, 2014
7.644
7.717
7.644
7.712
192,266
+0.07(+0.95%)
Mar 17, 2014
7.671
7.690
7.626
7.640
273,460
+0.02(+0.30%)
Mar 14, 2014
7.594
7.635
7.558
7.617
345,524
+0.00(+0.00%)
Mar 13, 2014
7.722
7.749
7.585
7.617
286,127
-0.09(-1.18%)
Mar 12, 2014
7.667
7.712
7.644
7.708
205,256
+0.01(+0.07%)
Mar 11, 2014
7.740
7.772
7.681
7.703
419,134
-0.04(-0.54%)
Mar 10, 2014
7.740
7.781
7.712
7.744
229,577
-0.01(-0.18%)
Mar 07, 2014
7.785
7.795
7.744
7.758
240,522
-0.03(-0.35%)
Mar 06, 2014
7.754
7.835
7.754
7.785
324,432
+0.04(+0.47%)
Mar 05, 2014
7.749
7.772
7.699
7.749
296,983
+0.01(+0.18%)
Mar 04, 2014
7.744
7.776
7.726
7.735
409,064
+0.03(+0.41%)
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
.