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
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 3, 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 29, 2016
8.163
8.234
8.152
8.229
357,523
+0.07(+0.88%)
Jul 28, 2016
8.147
8.163
8.092
8.157
229,104
+0.02(+0.20%)
Jul 27, 2016
8.152
8.158
8.108
8.141
207,733
+0.03(+0.34%)
Jul 26, 2016
8.108
8.130
8.070
8.114
314,065
+0.02(+0.27%)
Jul 25, 2016
8.103
8.103
8.059
8.092
240,015
-0.03(-0.34%)
Jul 22, 2016
8.097
8.125
8.059
8.119
203,123
+0.05(+0.61%)
Jul 21, 2016
8.136
8.141
8.059
8.070
222,077
-0.05(-0.61%)
Jul 20, 2016
8.114
8.141
8.078
8.119
230,557
+0.05(+0.56%)
Jul 19, 2016
8.058
8.085
8.036
8.074
411,595
-0.01(-0.13%)
Jul 18, 2016
8.052
8.101
8.036
8.085
236,324
+0.03(+0.34%)
Jul 15, 2016
8.079
8.085
8.047
8.058
272,202
-0.04(-0.47%)
Jul 14, 2016
8.101
8.101
8.074
8.096
307,297
+0.07(+0.81%)
Jul 13, 2016
8.041
8.069
8.014
8.030
324,733
-0.02(-0.27%)
Jul 12, 2016
8.052
8.063
8.003
8.052
350,290
+0.07(+0.82%)
Jul 11, 2016
7.965
7.992
7.949
7.987
304,236
+0.05(+0.69%)
Jul 08, 2016
7.856
7.938
7.829
7.932
385,004
+0.10(+1.32%)
Jul 07, 2016
7.785
7.851
7.780
7.829
468,887
+0.06(+0.77%)
Jul 06, 2016
7.747
7.780
7.693
7.769
393,240
+0.01(+0.07%)
Jul 05, 2016
7.791
7.796
7.693
7.764
518,650
-0.09(-1.18%)
Jul 01, 2016
7.834
7.856
7.856
7.856
344,208
+0.02(+0.28%)
Jun 30, 2016
7.704
7.834
7.687
7.834
537,558
+0.16(+2.13%)
Jun 29, 2016
7.622
7.731
7.622
7.671
481,355
+0.13(+1.66%)
Jun 28, 2016
7.513
7.551
7.459
7.546
572,563
+0.14(+1.84%)
Jun 27, 2016
7.622
7.622
7.350
7.410
1,177,395
-0.25(-3.30%)
Jun 24, 2016
7.796
7.889
7.660
7.663
1,206,603
-0.39(-4.83%)
Jun 23, 2016
7.987
8.063
7.981
8.052
409,562
+0.11(+1.37%)
Jun 22, 2016
7.954
7.987
7.938
7.943
232,658
-0.03(-0.34%)
Jun 21, 2016
7.922
7.981
7.880
7.971
417,550
+0.05(+0.64%)
Jun 20, 2016
7.909
7.990
7.893
7.920
351,777
+0.11(+1.45%)
Jun 17, 2016
7.807
7.825
7.769
7.807
227,623
+0.00(+0.00%)
Jun 16, 2016
7.774
7.812
7.720
7.807
293,710
+0.01(+0.07%)
Jun 15, 2016
7.845
7.909
7.795
7.801
325,110
-0.04(-0.48%)
Jun 14, 2016
7.785
7.855
7.753
7.839
372,984
+0.02(+0.21%)
Jun 13, 2016
8.018
8.018
7.823
7.823
593,712
-0.23(-2.89%)
Jun 10, 2016
8.115
8.115
8.022
8.055
332,657
-0.10(-1.26%)
Jun 09, 2016
8.191
8.196
8.137
8.158
271,313
-0.06(-0.79%)
Jun 08, 2016
8.153
8.223
8.131
8.223
470,356
+0.08(+1.00%)
Jun 07, 2016
8.104
8.163
8.104
8.142
429,457
+0.05(+0.60%)
Jun 06, 2016
8.050
8.109
8.039
8.093
347,190
+0.10(+1.22%)
Jun 03, 2016
7.985
8.028
7.953
7.996
371,315
+0.01(+0.07%)
Jun 02, 2016
7.947
8.001
7.931
7.990
293,208
+0.01(+0.14%)
Jun 01, 2016
7.936
7.980
7.909
7.980
309,487
+0.04(+0.54%)
May 31, 2016
7.996
8.001
7.926
7.936
429,013
-0.04(-0.47%)
May 27, 2016
7.947
7.974
7.974
7.974
284,853
+0.04(+0.48%)
May 26, 2016
7.947
7.947
7.899
7.936
292,415
+0.03(+0.41%)
May 25, 2016
7.850
7.915
7.850
7.904
391,843
+0.07(+0.90%)
May 24, 2016
7.828
7.839
7.782
7.834
510,860
+0.08(+0.98%)
May 23, 2016
7.753
7.769
7.742
7.758
569,646
+0.03(+0.35%)
May 20, 2016
7.699
7.747
7.699
7.731
169,179
+0.07(+0.86%)
May 19, 2016
7.708
7.713
7.649
7.665
270,367
-0.04(-0.56%)
May 18, 2016
7.718
7.767
7.686
7.708
376,968
+0.00(+0.00%)
May 17, 2016
7.745
7.777
7.708
7.708
302,380
-0.06(-0.76%)
May 16, 2016
7.751
7.788
7.729
7.767
316,092
+0.04(+0.49%)
May 13, 2016
7.777
7.840
7.700
7.729
178,692
-0.04(-0.55%)
May 12, 2016
7.826
7.842
7.761
7.772
174,514
-0.04(-0.55%)
May 11, 2016
7.794
7.826
7.783
7.815
245,987
+0.00(+0.00%)
May 10, 2016
7.756
7.820
7.756
7.815
193,148
+0.08(+1.04%)
May 09, 2016
7.794
7.810
7.724
7.735
328,021
-0.04(-0.55%)
May 06, 2016
7.756
7.788
7.745
7.777
243,063
+0.01(+0.14%)
May 05, 2016
7.804
7.804
7.756
7.767
322,943
+0.00(+0.00%)
May 04, 2016
7.767
7.778
7.745
7.767
345,451
-0.04(-0.48%)
May 03, 2016
7.788
7.806
7.745
7.804
460,719
-0.05(-0.62%)
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
.