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
)
18.56
-0.09 (-0.48%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 13, 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 (%)
Jul 31, 2006
7.181
7.209
7.152
7.209
426,126
+0.08(+1.17%)
Jul 28, 2006
7.081
7.161
7.081
7.126
337,844
+0.06(+0.82%)
Jul 27, 2006
7.149
7.177
7.052
7.068
331,293
-0.06(-0.85%)
Jul 26, 2006
7.165
7.165
7.088
7.129
440,788
+0.01(+0.18%)
Jul 25, 2006
7.001
7.116
6.972
7.116
579,918
+0.13(+1.88%)
Jul 24, 2006
6.972
7.049
6.934
6.985
551,843
+0.06(+0.83%)
Jul 21, 2006
6.943
6.995
6.892
6.927
348,450
-0.05(-0.69%)
Jul 20, 2006
7.043
7.084
6.950
6.975
457,009
-0.11(-1.58%)
Jul 19, 2006
6.940
7.097
6.934
7.088
382,141
+0.15(+2.12%)
Jul 18, 2006
6.876
6.940
6.863
6.940
347,826
+0.06(+0.89%)
Jul 17, 2006
6.927
6.934
6.860
6.879
328,173
-0.04(-0.65%)
Jul 14, 2006
7.014
7.017
6.892
6.924
356,249
-0.08(-1.14%)
Jul 13, 2006
7.084
7.084
6.972
7.004
398,362
-0.07(-1.04%)
Jul 12, 2006
7.075
7.110
7.027
7.078
341,899
-0.01(-0.18%)
Jul 11, 2006
7.104
7.116
7.046
7.091
457,321
-0.00(-0.05%)
Jul 10, 2006
7.091
7.136
7.027
7.094
314,135
+0.03(+0.36%)
Jul 07, 2006
7.133
7.158
7.004
7.068
454,202
-0.05(-0.77%)
Jul 06, 2006
7.100
7.158
7.084
7.123
341,275
-0.01(-0.13%)
Jul 05, 2006
7.133
7.133
7.036
7.133
369,351
+0.02(+0.23%)
Jul 03, 2006
7.027
7.120
7.017
7.116
224,293
+0.11(+1.60%)
Jun 30, 2006
7.017
7.046
6.931
7.004
446,715
+0.10(+1.39%)
Jun 29, 2006
6.860
6.924
6.831
6.908
330,669
+0.11(+1.56%)
Jun 28, 2006
6.796
6.831
6.729
6.802
486,645
+0.02(+0.33%)
Jun 27, 2006
6.940
6.947
6.748
6.780
686,606
-0.11(-1.54%)
Jun 26, 2006
6.979
6.988
6.860
6.886
506,298
-0.09(-1.33%)
Jun 23, 2006
6.895
7.036
6.860
6.979
629,831
+0.06(+0.83%)
Jun 22, 2006
6.886
6.943
6.857
6.921
376,838
-0.02(-0.28%)
Jun 21, 2006
6.892
6.979
6.770
6.940
340,027
+0.00(+0.05%)
Jun 20, 2006
6.889
6.947
6.873
6.937
422,383
+0.06(+0.89%)
Jun 19, 2006
6.921
6.934
6.850
6.876
284,812
-0.03(-0.37%)
Jun 16, 2006
6.924
6.953
6.863
6.902
277,949
-0.02(-0.32%)
Jun 15, 2006
6.722
6.924
6.722
6.924
374,030
+0.23(+3.40%)
Jun 14, 2006
6.700
6.732
6.629
6.697
473,855
-0.03(-0.48%)
Jun 13, 2006
6.780
6.783
6.703
6.729
391,499
-0.08(-1.18%)
Jun 12, 2006
6.966
6.966
6.780
6.809
375,902
-0.15(-2.16%)
Jun 09, 2006
6.886
6.972
6.854
6.959
359,056
+0.10(+1.40%)
Jun 08, 2006
6.866
6.866
6.748
6.863
457,633
-0.01(-0.19%)
Jun 07, 2006
6.972
6.979
6.857
6.876
446,715
-0.08(-1.15%)
Jun 06, 2006
7.068
7.068
6.892
6.956
451,394
-0.07(-1.00%)
Jun 05, 2006
7.133
7.145
7.004
7.027
364,672
-0.09(-1.26%)
Jun 02, 2006
7.149
7.165
7.088
7.116
388,380
+0.04(+0.54%)
Jun 01, 2006
7.017
7.161
7.017
7.078
543,108
+0.04(+0.50%)
May 31, 2006
7.020
7.043
6.975
7.043
541,236
+0.07(+1.01%)
May 30, 2006
7.052
7.072
6.950
6.972
291,675
-0.11(-1.54%)
May 26, 2006
7.052
7.094
7.007
7.081
404,601
+0.08(+1.14%)
May 25, 2006
6.828
7.011
6.822
7.001
469,175
+0.18(+2.63%)
May 24, 2006
6.793
6.854
6.757
6.822
490,700
+0.02(+0.28%)
May 23, 2006
6.783
6.902
6.780
6.802
467,616
+0.04(+0.62%)
May 22, 2006
6.796
6.847
6.748
6.761
472,607
-0.14(-2.04%)
May 19, 2006
6.818
6.924
6.799
6.902
345,642
+0.05(+0.70%)
May 18, 2006
6.988
6.995
6.796
6.854
462,624
-0.08(-1.20%)
May 17, 2006
7.100
7.100
6.870
6.937
463,872
-0.16(-2.30%)
May 16, 2006
7.072
7.107
7.004
7.100
468,864
+0.10(+1.42%)
May 15, 2006
7.036
7.088
6.998
7.001
382,765
-0.05(-0.68%)
May 12, 2006
7.136
7.136
7.020
7.049
531,566
-0.07(-0.99%)
May 11, 2006
7.190
7.190
7.072
7.120
603,939
-0.07(-0.98%)
May 10, 2006
7.177
7.197
7.056
7.190
590,525
+0.04(+0.58%)
May 09, 2006
7.133
7.190
7.129
7.149
493,196
+0.02(+0.22%)
May 08, 2006
6.991
7.168
6.979
7.133
625,463
+0.15(+2.11%)
May 05, 2006
6.988
6.995
6.956
6.985
257,360
+0.01(+0.18%)
May 04, 2006
6.988
6.995
6.956
6.972
391,499
-0.02(-0.23%)
May 03, 2006
7.046
7.049
6.972
6.988
358,744
-0.06(-0.82%)
May 02, 2006
6.985
7.046
6.950
7.046
423,007
+0.05(+0.78%)
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
.