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
)
18.35
+0.14 (+0.76%)
Streaming Delayed Price
Updated: 2:03 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 (%)
Jun 30, 2008
7.043
7.043
6.959
6.969
485,532
-0.01(-0.18%)
Jun 27, 2008
7.021
7.085
6.844
6.982
814,684
-0.03(-0.46%)
Jun 26, 2008
7.069
7.136
6.989
7.014
386,985
-0.19(-2.58%)
Jun 25, 2008
7.123
7.271
7.123
7.200
482,506
+0.06(+0.90%)
Jun 24, 2008
7.088
7.191
7.069
7.136
394,337
+0.02(+0.32%)
Jun 23, 2008
7.187
7.213
7.091
7.114
490,564
-0.06(-0.89%)
Jun 20, 2008
7.248
7.258
7.133
7.178
549,511
-0.15(-2.06%)
Jun 19, 2008
7.373
7.396
7.316
7.328
469,976
-0.10(-1.38%)
Jun 18, 2008
7.492
7.492
7.373
7.431
594,418
-0.08(-1.07%)
Jun 17, 2008
7.639
7.646
7.498
7.511
326,734
-0.08(-1.06%)
Jun 16, 2008
7.598
7.598
7.550
7.591
252,657
-0.01(-0.08%)
Jun 13, 2008
7.546
7.598
7.501
7.598
504,960
+0.04(+0.55%)
Jun 12, 2008
7.559
7.598
7.521
7.556
368,942
+0.00(+0.00%)
Jun 11, 2008
7.633
7.645
7.524
7.556
465,209
-0.09(-1.22%)
Jun 10, 2008
7.684
7.691
7.610
7.649
503,865
-0.02(-0.29%)
Jun 09, 2008
7.710
7.742
7.649
7.671
473,682
-0.01(-0.17%)
Jun 06, 2008
7.857
7.861
7.684
7.684
448,087
-0.23(-2.88%)
Jun 05, 2008
7.880
7.912
7.844
7.912
413,044
+0.06(+0.73%)
Jun 04, 2008
7.861
7.923
7.812
7.854
338,612
-0.01(-0.08%)
Jun 03, 2008
7.944
8.005
7.857
7.861
374,211
-0.09(-1.13%)
Jun 02, 2008
7.989
7.989
7.886
7.950
330,124
-0.04(-0.56%)
May 30, 2008
8.040
8.040
7.970
7.995
258,825
-0.03(-0.36%)
May 29, 2008
7.966
8.053
7.960
8.024
290,842
+0.07(+0.89%)
May 28, 2008
8.014
8.014
7.912
7.953
283,496
-0.03(-0.32%)
May 27, 2008
7.889
7.979
7.877
7.979
366,721
+0.07(+0.85%)
May 26, 2008
7.934
7.934
7.861
7.912
0
+0.00(+0.00%)
May 23, 2008
7.934
7.934
7.861
7.912
293,877
-0.03(-0.32%)
May 22, 2008
7.931
7.970
7.915
7.937
344,477
+0.05(+0.69%)
May 21, 2008
7.966
8.008
7.870
7.883
399,175
-0.06(-0.77%)
May 20, 2008
7.950
7.973
7.902
7.944
486,846
-0.07(-0.84%)
May 19, 2008
8.005
8.072
7.966
8.011
466,794
+0.02(+0.24%)
May 16, 2008
7.963
8.010
7.950
7.992
474,112
+0.03(+0.36%)
May 15, 2008
7.880
7.963
7.870
7.963
320,925
+0.08(+1.06%)
May 14, 2008
7.912
7.934
7.867
7.880
436,190
-0.00(-0.04%)
May 13, 2008
7.873
7.883
7.816
7.883
301,619
-0.01(-0.16%)
May 12, 2008
7.844
7.901
7.825
7.896
241,459
+0.07(+0.90%)
May 09, 2008
7.787
7.835
7.768
7.825
197,338
-0.02(-0.29%)
May 08, 2008
7.809
7.861
7.790
7.848
387,474
+0.05(+0.66%)
May 07, 2008
7.883
7.899
7.777
7.796
405,985
-0.06(-0.82%)
May 06, 2008
7.777
7.864
7.771
7.861
377,290
+0.05(+0.70%)
May 05, 2008
7.877
7.877
7.800
7.806
262,340
-0.06(-0.81%)
May 02, 2008
7.867
7.923
7.844
7.870
311,867
+0.05(+0.66%)
May 01, 2008
7.787
7.859
7.735
7.819
356,892
+0.04(+0.49%)
Apr 30, 2008
7.832
7.862
7.768
7.780
300,206
-0.02(-0.29%)
Apr 29, 2008
7.793
7.828
7.741
7.803
326,472
-0.03(-0.37%)
Apr 28, 2008
7.867
7.871
7.806
7.832
261,092
-0.00(-0.04%)
Apr 25, 2008
7.864
7.864
7.726
7.835
395,114
+0.02(+0.29%)
Apr 24, 2008
7.758
7.842
7.694
7.812
536,169
+0.06(+0.79%)
Apr 23, 2008
7.691
7.771
7.686
7.752
330,539
+0.06(+0.83%)
Apr 22, 2008
7.726
7.739
7.636
7.687
296,697
-0.09(-1.19%)
Apr 21, 2008
7.700
7.780
7.671
7.780
320,535
-0.03(-0.37%)
Apr 18, 2008
7.678
8.005
7.678
7.809
533,075
+0.21(+2.78%)
Apr 17, 2008
7.485
7.614
7.485
7.598
299,121
+0.06(+0.78%)
Apr 16, 2008
7.360
7.540
7.360
7.539
298,971
+0.21(+2.83%)
Apr 15, 2008
7.354
7.367
7.264
7.332
245,211
+0.00(+0.00%)
Apr 14, 2008
7.367
7.386
7.312
7.332
297,608
-0.03(-0.35%)
Apr 11, 2008
7.373
7.425
7.341
7.357
354,986
-0.15(-1.95%)
Apr 10, 2008
7.482
7.550
7.460
7.503
243,265
+0.02(+0.24%)
Apr 09, 2008
7.482
7.511
7.434
7.485
366,216
-0.02(-0.26%)
Apr 08, 2008
7.505
7.524
7.479
7.505
340,325
-0.04(-0.55%)
Apr 07, 2008
7.479
7.598
7.466
7.546
329,572
+0.14(+1.86%)
Apr 04, 2008
7.396
7.495
7.380
7.409
261,448
-0.01(-0.17%)
Apr 03, 2008
7.396
7.441
7.339
7.421
356,464
+0.03(+0.39%)
Apr 02, 2008
7.437
7.482
7.389
7.392
371,291
-0.04(-0.47%)
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
.