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
)
18.26
+0.01 (+0.05%)
Official Closing Price
Updated: 4:10 PM 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 31, 2012
5.478
5.534
5.478
5.522
313,672
+0.04(+0.73%)
Jul 30, 2012
5.454
5.518
5.426
5.482
347,877
+0.00(+0.07%)
Jul 27, 2012
5.478
5.538
5.474
5.478
508,785
+0.02(+0.29%)
Jul 26, 2012
5.450
5.482
5.426
5.462
439,663
+0.08(+1.49%)
Jul 25, 2012
5.362
5.406
5.326
5.382
683,667
+0.03(+0.52%)
Jul 24, 2012
5.382
5.394
5.305
5.354
564,919
-0.04(-0.74%)
Jul 23, 2012
5.358
5.402
5.318
5.394
503,512
-0.02(-0.37%)
Jul 20, 2012
5.386
5.454
5.358
5.414
450,221
+0.01(+0.09%)
Jul 19, 2012
5.369
5.425
5.365
5.409
501,763
+0.04(+0.67%)
Jul 18, 2012
5.317
5.377
5.309
5.373
526,039
+0.02(+0.30%)
Jul 17, 2012
5.337
5.365
5.277
5.357
438,340
+0.02(+0.45%)
Jul 16, 2012
5.257
5.333
5.257
5.333
475,563
+0.06(+1.21%)
Jul 13, 2012
5.190
5.277
5.190
5.269
419,673
+0.08(+1.46%)
Jul 12, 2012
5.242
5.257
5.194
5.194
464,614
-0.10(-1.88%)
Jul 11, 2012
5.277
5.309
5.264
5.293
427,752
-0.01(-0.23%)
Jul 10, 2012
5.345
5.353
5.265
5.305
315,222
-0.02(-0.30%)
Jul 09, 2012
5.373
5.373
5.313
5.321
339,372
-0.05(-0.89%)
Jul 06, 2012
5.373
5.373
5.329
5.369
394,583
-0.04(-0.81%)
Jul 05, 2012
5.365
5.417
5.337
5.413
362,664
+0.01(+0.22%)
Jul 03, 2012
5.341
5.401
5.337
5.401
430,790
+0.07(+1.35%)
Jul 02, 2012
5.285
5.333
5.269
5.329
470,873
+0.03(+0.60%)
Jun 29, 2012
5.289
5.317
5.250
5.297
771,765
+0.12(+2.31%)
Jun 28, 2012
5.126
5.190
5.098
5.178
506,064
+0.03(+0.54%)
Jun 27, 2012
5.154
5.196
5.134
5.150
425,982
+0.02(+0.47%)
Jun 26, 2012
5.182
5.194
5.126
5.126
471,790
-0.03(-0.62%)
Jun 25, 2012
5.166
5.174
5.118
5.158
323,304
-0.04(-0.84%)
Jun 22, 2012
5.198
5.210
5.178
5.202
236,745
+0.02(+0.38%)
Jun 21, 2012
5.269
5.281
5.162
5.182
435,796
-0.10(-1.89%)
Jun 20, 2012
5.261
5.297
5.242
5.281
366,601
+0.01(+0.17%)
Jun 19, 2012
5.245
5.272
5.237
5.272
501,802
+0.04(+0.76%)
Jun 18, 2012
5.193
5.237
5.178
5.233
415,721
+0.00(+0.00%)
Jun 15, 2012
5.170
5.237
5.150
5.233
460,637
+0.07(+1.30%)
Jun 14, 2012
5.114
5.166
5.099
5.166
314,169
+0.08(+1.48%)
Jun 13, 2012
5.102
5.162
5.071
5.091
276,388
-0.03(-0.54%)
Jun 12, 2012
5.079
5.130
5.051
5.118
302,947
+0.05(+1.01%)
Jun 11, 2012
5.142
5.150
5.067
5.067
306,816
-0.03(-0.62%)
Jun 08, 2012
5.047
5.099
5.027
5.099
410,484
+0.03(+0.55%)
Jun 07, 2012
5.158
5.178
5.051
5.071
554,032
-0.03(-0.54%)
Jun 06, 2012
5.000
5.122
5.000
5.099
428,466
+0.12(+2.38%)
Jun 05, 2012
4.921
5.000
4.905
4.980
391,528
+0.08(+1.53%)
Jun 04, 2012
4.952
4.960
4.901
4.905
1,039,444
-0.05(-0.96%)
Jun 01, 2012
5.047
5.047
4.940
4.952
935,976
-0.16(-3.09%)
May 31, 2012
5.154
5.162
5.087
5.110
473,834
-0.02(-0.39%)
May 30, 2012
5.170
5.170
5.099
5.130
345,322
-0.08(-1.52%)
May 29, 2012
5.170
5.229
5.166
5.209
397,977
+0.08(+1.62%)
May 25, 2012
5.027
5.134
5.027
5.126
246,558
+0.03(+0.62%)
May 24, 2012
5.174
5.182
5.083
5.095
450,362
-0.06(-1.07%)
May 23, 2012
5.118
5.158
5.070
5.150
432,762
+0.00(+0.00%)
May 22, 2012
5.182
5.233
5.138
5.150
422,593
+0.00(+0.02%)
May 21, 2012
5.086
5.152
5.070
5.149
527,163
+0.07(+1.47%)
May 18, 2012
5.161
5.161
5.043
5.074
536,733
-0.06(-1.22%)
May 17, 2012
5.200
5.216
5.129
5.137
1,042,458
-0.06(-1.13%)
May 16, 2012
5.290
5.310
5.172
5.196
748,975
-0.08(-1.56%)
May 15, 2012
5.318
5.343
5.255
5.278
613,709
-0.05(-1.03%)
May 14, 2012
5.408
5.412
5.314
5.333
622,459
-0.11(-2.02%)
May 11, 2012
5.447
5.518
5.443
5.443
482,738
-0.02(-0.36%)
May 10, 2012
5.502
5.510
5.451
5.463
316,169
+0.02(+0.29%)
May 09, 2012
5.478
5.490
5.443
5.447
587,865
-0.09(-1.63%)
May 08, 2012
5.545
5.545
5.474
5.537
508,244
-0.03(-0.56%)
May 07, 2012
5.553
5.576
5.549
5.569
381,468
-0.02(-0.28%)
May 04, 2012
5.635
5.649
5.533
5.584
600,600
-0.09(-1.56%)
May 03, 2012
5.682
5.682
5.627
5.673
336,495
-0.01(-0.17%)
May 02, 2012
5.635
5.682
5.613
5.682
379,448
+0.03(+0.49%)
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
.