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
)
17.90
+0.13 (+0.73%)
Streaming Delayed Price
Updated: 12:27 PM EDT, May 6, 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 24, 2011
5.439
5.455
5.399
5.428
489,871
-0.00(-0.07%)
May 23, 2011
5.460
5.464
5.409
5.431
752,789
-0.08(-1.52%)
May 20, 2011
5.522
5.522
5.449
5.515
608,122
-0.00(-0.05%)
May 19, 2011
5.492
5.518
5.463
5.518
569,356
+0.05(+0.86%)
May 18, 2011
5.453
5.484
5.420
5.471
624,563
+0.03(+0.55%)
May 17, 2011
5.456
5.463
5.398
5.440
624,042
-0.03(-0.49%)
May 16, 2011
5.492
5.512
5.442
5.467
370,825
-0.03(-0.46%)
May 13, 2011
5.561
5.561
5.442
5.492
605,935
-0.05(-0.98%)
May 12, 2011
5.518
5.550
5.467
5.546
487,784
+0.02(+0.39%)
May 11, 2011
5.572
5.572
5.478
5.525
564,714
-0.05(-0.84%)
May 10, 2011
5.543
5.575
5.536
5.572
431,219
+0.06(+1.11%)
May 09, 2011
5.489
5.525
5.460
5.510
430,518
+0.03(+0.53%)
May 06, 2011
5.532
5.550
5.442
5.481
581,053
+0.02(+0.40%)
May 05, 2011
5.521
5.521
5.431
5.460
685,290
-0.10(-1.82%)
May 04, 2011
5.608
5.608
5.539
5.561
410,832
-0.04(-0.71%)
May 03, 2011
5.655
5.655
5.557
5.601
568,303
-0.05(-0.96%)
May 02, 2011
5.668
5.669
5.655
5.655
531,832
+0.00(+0.00%)
Apr 29, 2011
5.651
5.680
5.633
5.655
631,089
+0.03(+0.45%)
Apr 28, 2011
5.561
5.629
5.561
5.629
559,787
+0.05(+0.91%)
Apr 27, 2011
5.539
5.582
5.518
5.579
363,667
+0.05(+0.85%)
Apr 26, 2011
5.449
5.539
5.445
5.532
514,448
+0.05(+0.92%)
Apr 25, 2011
5.507
5.507
5.463
5.481
464,936
-0.03(-0.59%)
Apr 21, 2011
5.503
5.536
5.500
5.514
483,414
+0.03(+0.46%)
Apr 20, 2011
5.413
5.496
5.409
5.489
941,988
+0.13(+2.49%)
Apr 19, 2011
5.355
5.359
5.334
5.355
393,643
+0.01(+0.22%)
Apr 18, 2011
5.365
5.365
5.279
5.343
1,011,024
-0.07(-1.32%)
Apr 15, 2011
5.419
5.422
5.379
5.415
483,892
+0.01(+0.13%)
Apr 14, 2011
5.340
5.408
5.324
5.408
431,341
+0.03(+0.60%)
Apr 13, 2011
5.401
5.415
5.336
5.376
644,858
+0.00(+0.07%)
Apr 12, 2011
5.394
5.401
5.340
5.372
656,943
-0.05(-0.93%)
Apr 11, 2011
5.451
5.476
5.404
5.422
575,376
-0.02(-0.39%)
Apr 08, 2011
5.487
5.498
5.419
5.444
465,515
+0.00(+0.07%)
Apr 07, 2011
5.444
5.462
5.419
5.440
486,534
-0.01(-0.20%)
Apr 06, 2011
5.437
5.458
5.437
5.451
369,290
+0.03(+0.53%)
Apr 05, 2011
5.383
5.433
5.354
5.422
656,890
+0.03(+0.60%)
Apr 04, 2011
5.376
5.396
5.369
5.390
421,659
+0.03(+0.47%)
Apr 01, 2011
5.336
5.372
5.336
5.365
489,760
+0.04(+0.81%)
Mar 31, 2011
5.343
5.358
5.308
5.322
728,404
-0.01(-0.20%)
Mar 30, 2011
5.293
5.343
5.293
5.333
460,166
+0.06(+1.09%)
Mar 29, 2011
5.250
5.290
5.246
5.275
493,661
+0.03(+0.62%)
Mar 28, 2011
5.293
5.304
5.243
5.243
388,337
-0.04(-0.81%)
Mar 25, 2011
5.279
5.293
5.261
5.286
517,825
+0.00(+0.07%)
Mar 24, 2011
5.272
5.293
5.257
5.283
527,968
+0.02(+0.41%)
Mar 23, 2011
5.239
5.265
5.207
5.261
405,079
+0.01(+0.27%)
Mar 22, 2011
5.250
5.265
5.211
5.247
472,401
-0.00(-0.05%)
Mar 21, 2011
5.232
5.253
5.232
5.249
846,919
+0.11(+2.15%)
Mar 18, 2011
5.125
5.143
5.111
5.139
675,365
+0.07(+1.40%)
Mar 17, 2011
5.061
5.160
5.029
5.068
1,162,658
+0.06(+1.14%)
Mar 16, 2011
5.128
5.135
4.968
5.011
855,944
-0.12(-2.29%)
Mar 15, 2011
5.103
5.146
5.096
5.128
811,304
-0.09(-1.64%)
Mar 14, 2011
5.214
5.221
5.168
5.214
649,484
-0.02(-0.41%)
Mar 11, 2011
5.171
5.235
5.157
5.235
536,656
+0.05(+0.89%)
Mar 10, 2011
5.249
5.249
5.171
5.189
790,859
-0.09(-1.62%)
Mar 09, 2011
5.274
5.281
5.235
5.274
398,416
+0.01(+0.14%)
Mar 08, 2011
5.260
5.281
5.221
5.267
389,399
+0.02(+0.41%)
Mar 07, 2011
5.296
5.310
5.207
5.246
725,535
-0.04(-0.74%)
Mar 04, 2011
5.289
5.289
5.232
5.285
575,283
-0.00(-0.07%)
Mar 03, 2011
5.289
5.299
5.271
5.289
738,584
+0.04(+0.81%)
Mar 02, 2011
5.221
5.274
5.217
5.246
532,059
+0.02(+0.48%)
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
.