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
)
18.25
+0.00 (+0.01%)
Streaming Delayed Price
Updated: 10:06 AM EDT, Jun 4, 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 30, 2004
5.318
5.401
5.309
5.401
372,782
+0.07(+1.32%)
Jul 29, 2004
5.331
5.344
5.280
5.331
365,607
+0.03(+0.54%)
Jul 28, 2004
5.296
5.334
5.273
5.302
476,974
+0.03(+0.49%)
Jul 27, 2004
5.228
5.328
5.161
5.276
778,944
+0.04(+0.86%)
Jul 26, 2004
5.347
5.347
5.222
5.232
593,956
-0.13(-2.45%)
Jul 23, 2004
5.376
5.446
5.341
5.363
376,214
-0.05(-0.95%)
Jul 22, 2004
5.421
5.446
5.369
5.414
432,989
-0.04(-0.82%)
Jul 21, 2004
5.453
5.504
5.430
5.459
414,272
+0.04(+0.71%)
Jul 20, 2004
5.424
5.517
5.421
5.421
637,630
-0.01(-0.12%)
Jul 19, 2004
5.462
5.466
5.418
5.427
351,881
-0.01(-0.12%)
Jul 16, 2004
5.405
5.456
5.373
5.434
427,998
+0.07(+1.25%)
Jul 15, 2004
5.437
5.456
5.309
5.366
633,262
-0.08(-1.47%)
Jul 14, 2004
5.411
5.469
5.411
5.446
437,980
+0.01(+0.18%)
Jul 13, 2004
5.424
5.459
5.408
5.437
374,030
+0.01(+0.24%)
Jul 12, 2004
5.443
5.475
5.398
5.424
458,257
-0.06(-1.05%)
Jul 09, 2004
5.472
5.482
5.421
5.482
344,083
-0.02(-0.41%)
Jul 08, 2004
5.514
5.514
5.405
5.504
523,455
-0.02(-0.41%)
Jul 07, 2004
5.437
5.526
5.437
5.526
420,511
+0.06(+1.06%)
Jul 06, 2004
5.507
5.507
5.379
5.469
337,220
+0.03(+0.47%)
Jul 02, 2004
5.450
5.478
5.369
5.443
479,470
+0.02(+0.41%)
Jul 01, 2004
5.414
5.434
5.350
5.421
363,424
+0.04(+0.65%)
Jun 30, 2004
5.257
5.385
5.222
5.385
720,921
+0.15(+2.88%)
Jun 29, 2004
5.228
5.267
5.225
5.235
715,930
-0.01(-0.12%)
Jun 28, 2004
5.450
5.450
5.193
5.241
838,839
-0.17(-3.14%)
Jun 25, 2004
5.376
5.469
5.369
5.411
493,820
-0.01(-0.12%)
Jun 24, 2004
5.366
5.443
5.353
5.418
593,644
-0.02(-0.30%)
Jun 23, 2004
5.405
5.491
5.398
5.434
587,093
+0.01(+0.18%)
Jun 22, 2004
5.466
5.504
5.418
5.424
520,648
-0.07(-1.34%)
Jun 21, 2004
5.430
5.507
5.424
5.498
528,758
+0.06(+1.06%)
Jun 18, 2004
5.446
5.450
5.389
5.440
377,774
-0.01(-0.12%)
Jun 17, 2004
5.414
5.526
5.392
5.446
396,491
+0.00(+0.06%)
Jun 16, 2004
5.450
5.498
5.401
5.443
379,957
-0.01(-0.12%)
Jun 15, 2004
5.514
5.562
5.389
5.450
559,954
-0.05(-0.87%)
Jun 14, 2004
5.549
5.552
5.453
5.498
396,179
-0.05(-0.98%)
Jun 10, 2004
5.619
5.658
5.514
5.552
413,960
-0.08(-1.48%)
Jun 09, 2004
5.610
5.664
5.594
5.635
353,753
+0.04(+0.69%)
Jun 08, 2004
5.645
5.684
5.587
5.597
320,998
-0.04(-0.80%)
Jun 07, 2004
5.706
5.751
5.642
5.642
432,365
-0.02(-0.28%)
Jun 04, 2004
5.555
5.770
5.549
5.658
460,441
+0.11(+1.91%)
Jun 03, 2004
5.616
5.658
5.517
5.552
335,036
-0.03(-0.52%)
Jun 02, 2004
5.546
5.603
5.539
5.581
332,852
+0.04(+0.69%)
Jun 01, 2004
5.485
5.575
5.485
5.543
318,191
+0.03(+0.52%)
May 28, 2004
5.453
5.575
5.446
5.514
380,893
+0.06(+1.12%)
May 27, 2004
5.366
5.478
5.334
5.453
499,123
+0.06(+1.13%)
May 26, 2004
5.446
5.450
5.299
5.392
586,781
-0.03(-0.47%)
May 25, 2004
5.389
5.443
5.289
5.418
707,195
-0.01(-0.12%)
May 24, 2004
5.401
5.450
5.305
5.424
442,348
-0.02(-0.41%)
May 21, 2004
5.276
5.530
5.273
5.446
564,009
+0.18(+3.35%)
May 20, 2004
5.222
5.369
5.203
5.270
486,957
+0.02(+0.31%)
May 19, 2004
5.238
5.334
5.200
5.254
706,571
+0.06(+1.11%)
May 18, 2004
5.081
5.196
5.081
5.196
922,442
+0.10(+2.01%)
May 17, 2004
5.097
5.103
5.049
5.094
698,772
-0.00(-0.06%)
May 14, 2004
5.113
5.145
5.071
5.097
1,268,085
-0.04(-0.87%)
May 13, 2004
5.209
5.225
5.097
5.142
712,498
-0.02(-0.37%)
May 12, 2004
5.337
5.382
5.017
5.161
1,093,080
-0.10(-1.83%)
May 11, 2004
5.193
5.321
5.017
5.257
854,436
+0.10(+1.86%)
May 10, 2004
5.273
5.273
4.889
5.161
1,789,357
-0.19(-3.59%)
May 07, 2004
5.440
5.466
5.209
5.353
998,246
-0.13(-2.45%)
May 06, 2004
5.517
5.594
5.466
5.488
476,038
-0.05(-0.93%)
May 05, 2004
5.632
5.632
5.514
5.539
492,572
-0.04(-0.80%)
May 04, 2004
5.562
5.642
5.552
5.584
613,297
+0.04(+0.69%)
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
.