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
)
17.91
+0.14 (+0.76%)
Streaming Delayed Price
Updated: 11:53 AM 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 31, 2017
9.998
10.03
9.933
9.963
321,510
-0.02(-0.24%)
May 30, 2017
9.975
10.02
9.933
9.987
364,494
+0.01(+0.12%)
May 26, 2017
9.987
9.987
9.939
9.975
292,875
-0.01(-0.12%)
May 25, 2017
10.02
10.02
9.963
9.987
478,416
+0.00(+0.00%)
May 24, 2017
9.987
9.987
9.941
9.987
177,362
+0.00(+0.00%)
May 23, 2017
9.998
10.00
9.951
9.987
363,460
+0.02(+0.24%)
May 22, 2017
9.857
9.969
9.821
9.963
300,500
+0.18(+1.83%)
May 19, 2017
9.731
9.843
9.731
9.784
296,680
+0.04(+0.42%)
May 18, 2017
9.696
9.755
9.637
9.743
346,753
+0.08(+0.79%)
May 17, 2017
9.714
9.790
9.643
9.667
477,851
-0.14(-1.44%)
May 16, 2017
9.837
9.843
9.772
9.808
442,921
+0.02(+0.24%)
May 15, 2017
9.808
9.843
9.767
9.784
488,485
+0.08(+0.85%)
May 12, 2017
9.778
9.778
9.655
9.702
519,494
-0.08(-0.84%)
May 11, 2017
9.884
9.884
9.737
9.784
582,293
-0.08(-0.77%)
May 10, 2017
9.884
9.931
9.843
9.861
347,819
-0.02(-0.24%)
May 09, 2017
9.925
9.960
9.866
9.884
344,626
-0.05(-0.47%)
May 08, 2017
9.984
9.984
9.919
9.931
377,883
-0.05(-0.53%)
May 05, 2017
9.907
9.984
9.896
9.984
335,237
+0.11(+1.13%)
May 04, 2017
9.878
9.890
9.819
9.872
316,078
+0.02(+0.24%)
May 03, 2017
9.808
9.855
9.808
9.849
226,796
+0.04(+0.42%)
May 02, 2017
9.825
9.843
9.802
9.808
244,859
+0.03(+0.30%)
May 01, 2017
9.861
9.861
9.767
9.778
317,927
-0.06(-0.60%)
Apr 28, 2017
9.772
9.837
9.725
9.837
390,427
+0.09(+0.96%)
Apr 27, 2017
9.678
9.749
9.643
9.743
451,993
+0.10(+1.04%)
Apr 26, 2017
9.649
9.673
9.631
9.643
172,533
+0.03(+0.31%)
Apr 25, 2017
9.514
9.673
9.496
9.614
441,884
+0.14(+1.49%)
Apr 24, 2017
9.526
9.549
9.455
9.473
418,199
+0.09(+0.94%)
Apr 21, 2017
9.373
9.397
9.326
9.385
336,416
+0.02(+0.19%)
Apr 20, 2017
9.344
9.373
9.320
9.367
246,173
+0.06(+0.63%)
Apr 19, 2017
9.279
9.361
9.279
9.308
360,843
+0.07(+0.71%)
Apr 18, 2017
9.196
9.277
9.184
9.242
444,448
+0.04(+0.44%)
Apr 17, 2017
9.225
9.248
9.167
9.202
216,322
+0.01(+0.06%)
Apr 13, 2017
9.196
9.225
9.184
9.196
196,241
-0.01(-0.13%)
Apr 12, 2017
9.178
9.207
9.155
9.207
186,795
+0.02(+0.25%)
Apr 11, 2017
9.184
9.196
9.137
9.184
257,084
+0.02(+0.19%)
Apr 10, 2017
9.120
9.202
9.120
9.167
318,841
+0.05(+0.51%)
Apr 07, 2017
9.085
9.143
9.052
9.120
229,443
+0.02(+0.19%)
Apr 06, 2017
9.032
9.114
9.003
9.102
307,380
+0.10(+1.10%)
Apr 05, 2017
9.050
9.085
8.997
9.003
495,678
-0.02(-0.19%)
Apr 04, 2017
9.062
9.088
8.980
9.021
384,008
-0.08(-0.90%)
Apr 03, 2017
9.149
9.172
9.044
9.102
232,818
-0.04(-0.45%)
Mar 31, 2017
9.149
9.179
9.120
9.143
372,038
-0.01(-0.06%)
Mar 30, 2017
9.126
9.161
9.102
9.149
263,199
-0.01(-0.06%)
Mar 29, 2017
9.102
9.155
9.097
9.155
321,998
+0.06(+0.64%)
Mar 28, 2017
9.032
9.120
9.032
9.097
295,774
+0.05(+0.58%)
Mar 27, 2017
8.992
9.050
8.965
9.044
189,353
+0.01(+0.13%)
Mar 24, 2017
9.044
9.073
9.003
9.032
217,471
-0.02(-0.26%)
Mar 23, 2017
8.956
9.067
8.956
9.056
315,533
+0.08(+0.84%)
Mar 22, 2017
8.986
8.992
8.927
8.980
218,261
-0.00(-0.05%)
Mar 21, 2017
9.112
9.123
8.967
8.984
263,777
-0.10(-1.15%)
Mar 20, 2017
9.060
9.089
9.034
9.089
219,303
+0.03(+0.32%)
Mar 17, 2017
9.042
9.077
9.042
9.060
293,654
+0.06(+0.64%)
Mar 16, 2017
8.978
9.031
8.967
9.002
268,902
+0.05(+0.58%)
Mar 15, 2017
8.949
8.966
8.909
8.949
233,828
+0.01(+0.06%)
Mar 14, 2017
8.891
8.955
8.839
8.944
238,714
+0.04(+0.46%)
Mar 13, 2017
8.897
8.915
8.874
8.903
145,883
+0.01(+0.13%)
Mar 10, 2017
8.897
8.913
8.839
8.891
245,893
+0.05(+0.59%)
Mar 09, 2017
8.903
8.944
8.828
8.839
296,089
-0.06(-0.72%)
Mar 08, 2017
9.007
9.019
8.896
8.903
307,377
-0.10(-1.16%)
Mar 07, 2017
9.007
9.031
8.986
9.007
266,954
-0.02(-0.26%)
Mar 06, 2017
8.973
9.042
8.932
9.031
340,745
+0.05(+0.52%)
Mar 03, 2017
9.025
9.025
8.955
8.984
180,388
-0.02(-0.19%)
Mar 02, 2017
9.071
9.071
8.990
9.002
360,691
-0.05(-0.51%)
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
.