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 (%)
Jun 30, 2020
10.50
10.63
10.44
10.61
184,613
+0.10(+0.99%)
Jun 29, 2020
10.46
10.51
10.29
10.51
190,329
+0.13(+1.29%)
Jun 26, 2020
10.54
10.54
10.34
10.37
299,677
-0.19(-1.76%)
Jun 25, 2020
10.49
10.56
10.40
10.56
218,339
+0.05(+0.49%)
Jun 24, 2020
10.73
10.73
10.42
10.51
211,390
-0.25(-2.28%)
Jun 23, 2020
10.85
10.90
10.75
10.75
214,292
+0.03(+0.28%)
Jun 22, 2020
10.69
10.78
10.61
10.72
229,407
+0.06(+0.57%)
Jun 19, 2020
10.91
10.99
10.62
10.66
250,860
-0.10(-0.89%)
Jun 18, 2020
10.78
10.78
10.72
10.76
225,469
-0.03(-0.27%)
Jun 17, 2020
10.71
10.82
10.70
10.79
312,606
+0.05(+0.48%)
Jun 16, 2020
10.73
10.86
10.57
10.74
326,633
+0.30(+2.90%)
Jun 15, 2020
10.17
10.49
10.12
10.43
338,006
+0.00(+0.00%)
Jun 12, 2020
10.62
10.65
10.26
10.43
414,847
+0.05(+0.50%)
Jun 11, 2020
10.95
10.99
10.35
10.38
518,536
-0.81(-7.25%)
Jun 10, 2020
11.27
11.30
11.14
11.19
262,224
-0.10(-0.91%)
Jun 09, 2020
11.40
11.40
11.22
11.30
391,802
-0.08(-0.71%)
Jun 08, 2020
11.28
11.40
11.23
11.38
495,125
+0.26(+2.32%)
Jun 05, 2020
11.13
11.25
10.99
11.12
290,162
+0.22(+2.03%)
Jun 04, 2020
10.90
10.92
10.80
10.90
329,540
+0.03(+0.27%)
Jun 03, 2020
10.63
10.90
10.62
10.87
284,386
+0.36(+3.44%)
Jun 02, 2020
10.38
10.51
10.38
10.51
267,090
+0.12(+1.14%)
Jun 01, 2020
10.20
10.40
10.18
10.39
177,293
+0.21(+2.10%)
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%)
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
.