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
)
18.30
+0.09 (+0.49%)
Streaming Delayed Price
Updated: 3:27 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 (%)
Jul 31, 2008
6.648
6.681
6.604
6.623
366,996
-0.04(-0.53%)
Jul 30, 2008
6.613
6.658
6.517
6.658
452,592
+0.13(+2.06%)
Jul 29, 2008
6.523
6.552
6.430
6.523
436,982
+0.12(+1.85%)
Jul 28, 2008
6.511
6.520
6.389
6.405
490,997
-0.06(-0.99%)
Jul 25, 2008
6.549
6.600
6.440
6.469
362,036
-0.06(-0.93%)
Jul 24, 2008
6.783
6.783
6.530
6.530
485,160
-0.29(-4.19%)
Jul 23, 2008
6.745
6.886
6.713
6.815
512,287
+0.10(+1.48%)
Jul 22, 2008
6.668
6.725
6.623
6.716
374,002
+0.01(+0.19%)
Jul 21, 2008
6.661
6.725
6.626
6.703
506,862
+0.04(+0.63%)
Jul 18, 2008
6.581
6.681
6.495
6.661
489,449
+0.05(+0.82%)
Jul 17, 2008
6.604
6.672
6.543
6.607
689,208
+0.05(+0.78%)
Jul 16, 2008
6.321
6.562
6.283
6.555
769,411
+0.22(+3.44%)
Jul 15, 2008
6.366
6.681
6.241
6.338
1,868,281
-0.16(-2.42%)
Jul 14, 2008
6.652
6.664
6.450
6.495
850,852
-0.12(-1.75%)
Jul 11, 2008
6.738
6.759
6.538
6.610
762,866
-0.17(-2.46%)
Jul 10, 2008
6.745
6.796
6.703
6.777
529,042
-0.03(-0.47%)
Jul 09, 2008
6.841
6.918
6.796
6.809
563,469
-0.03(-0.38%)
Jul 08, 2008
6.757
6.844
6.735
6.834
593,061
+0.04(+0.61%)
Jul 07, 2008
6.943
6.966
6.661
6.793
780,881
-0.15(-2.12%)
Jul 04, 2008
7.011
7.040
6.882
6.940
367,800
+0.00(+0.00%)
Jul 03, 2008
7.011
7.040
6.882
6.940
367,800
-0.06(-0.92%)
Jul 02, 2008
7.014
7.091
6.985
7.004
616,124
-0.00(-0.05%)
Jul 01, 2008
6.857
7.007
6.850
7.007
698,598
+0.04(+0.55%)
Jun 30, 2008
7.043
7.043
6.958
6.969
485,553
-0.01(-0.18%)
Jun 27, 2008
7.020
7.084
6.844
6.982
814,719
-0.03(-0.46%)
Jun 26, 2008
7.068
7.136
6.988
7.014
387,001
-0.19(-2.58%)
Jun 25, 2008
7.123
7.270
7.123
7.200
482,527
+0.06(+0.90%)
Jun 24, 2008
7.088
7.190
7.068
7.136
394,354
+0.02(+0.32%)
Jun 23, 2008
7.187
7.213
7.091
7.113
490,585
-0.06(-0.89%)
Jun 20, 2008
7.248
7.258
7.133
7.177
549,534
-0.15(-2.06%)
Jun 19, 2008
7.373
7.395
7.315
7.328
469,996
-0.10(-1.38%)
Jun 18, 2008
7.492
7.492
7.373
7.431
594,443
-0.08(-1.07%)
Jun 17, 2008
7.639
7.645
7.498
7.511
326,748
-0.08(-1.06%)
Jun 16, 2008
7.597
7.597
7.549
7.591
252,668
-0.01(-0.08%)
Jun 13, 2008
7.546
7.597
7.501
7.597
504,981
+0.04(+0.55%)
Jun 12, 2008
7.559
7.597
7.521
7.556
368,958
+0.00(+0.00%)
Jun 11, 2008
7.633
7.644
7.524
7.556
465,229
-0.09(-1.22%)
Jun 10, 2008
7.684
7.690
7.610
7.649
503,886
-0.02(-0.29%)
Jun 09, 2008
7.710
7.742
7.649
7.671
473,702
-0.01(-0.17%)
Jun 06, 2008
7.857
7.860
7.684
7.684
448,106
-0.23(-2.88%)
Jun 05, 2008
7.879
7.911
7.844
7.911
413,062
+0.06(+0.73%)
Jun 04, 2008
7.860
7.923
7.812
7.854
338,627
-0.01(-0.08%)
Jun 03, 2008
7.944
8.004
7.857
7.860
374,227
-0.09(-1.13%)
Jun 02, 2008
7.988
7.989
7.886
7.950
330,138
-0.04(-0.56%)
May 30, 2008
8.040
8.040
7.969
7.995
258,836
-0.03(-0.36%)
May 29, 2008
7.966
8.053
7.960
8.024
290,854
+0.07(+0.89%)
May 28, 2008
8.014
8.014
7.911
7.953
283,508
-0.03(-0.32%)
May 27, 2008
7.889
7.979
7.876
7.979
366,737
+0.07(+0.85%)
May 26, 2008
7.934
7.934
7.860
7.911
0
+0.00(+0.00%)
May 23, 2008
7.934
7.934
7.860
7.911
293,890
-0.03(-0.32%)
May 22, 2008
7.931
7.969
7.915
7.937
344,491
+0.05(+0.69%)
May 21, 2008
7.966
8.008
7.870
7.883
399,192
-0.06(-0.77%)
May 20, 2008
7.950
7.972
7.902
7.944
486,866
-0.07(-0.84%)
May 19, 2008
8.004
8.072
7.966
8.011
466,814
+0.02(+0.24%)
May 16, 2008
7.963
8.010
7.950
7.992
474,132
+0.03(+0.36%)
May 15, 2008
7.879
7.963
7.870
7.963
320,939
+0.08(+1.06%)
May 14, 2008
7.911
7.934
7.867
7.879
436,208
-0.00(-0.04%)
May 13, 2008
7.873
7.883
7.815
7.883
301,632
-0.01(-0.16%)
May 12, 2008
7.844
7.901
7.825
7.895
241,469
+0.07(+0.90%)
May 09, 2008
7.786
7.835
7.767
7.825
197,347
-0.02(-0.29%)
May 08, 2008
7.809
7.860
7.790
7.847
387,491
+0.05(+0.66%)
May 07, 2008
7.883
7.899
7.777
7.796
406,002
-0.06(-0.82%)
May 06, 2008
7.777
7.863
7.770
7.860
377,306
+0.05(+0.70%)
May 05, 2008
7.876
7.876
7.799
7.806
262,351
-0.06(-0.81%)
May 02, 2008
7.867
7.922
7.844
7.870
311,880
+0.05(+0.66%)
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
.