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
)
18.50
-0.05 (-0.27%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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, 2009
3.799
3.888
3.776
3.856
924,435
+0.08(+2.17%)
Jul 30, 2009
3.725
3.783
3.725
3.775
868,200
+0.07(+1.86%)
Jul 29, 2009
3.722
3.722
3.654
3.706
935,095
-0.03(-0.86%)
Jul 28, 2009
3.702
3.754
3.680
3.738
1,191,572
+0.03(+0.78%)
Jul 27, 2009
3.715
3.735
3.690
3.709
706,902
-0.01(-0.26%)
Jul 24, 2009
3.677
3.728
3.629
3.719
1,544
+0.00(+0.09%)
Jul 23, 2009
3.616
3.738
3.616
3.715
1,048,798
+0.08(+2.29%)
Jul 22, 2009
3.626
3.661
3.606
3.632
790,190
-0.03(-0.79%)
Jul 21, 2009
3.632
3.683
3.610
3.661
1,030,714
+0.06(+1.63%)
Jul 20, 2009
3.600
3.606
3.555
3.602
1,305,681
+0.01(+0.33%)
Jul 17, 2009
3.539
3.590
3.517
3.590
518,648
+0.04(+1.27%)
Jul 16, 2009
3.497
3.552
3.497
3.545
709,669
+0.04(+1.10%)
Jul 15, 2009
3.449
3.542
3.446
3.507
868,636
+0.11(+3.31%)
Jul 14, 2009
3.315
3.395
3.315
3.395
736,263
+0.09(+2.82%)
Jul 13, 2009
3.254
3.311
3.247
3.302
1,038,644
+0.05(+1.68%)
Jul 10, 2009
3.244
3.431
3.135
3.247
511,314
-0.02(-0.59%)
Jul 09, 2009
3.289
3.305
3.254
3.267
801,585
+0.00(+0.00%)
Jul 08, 2009
3.311
3.321
3.238
3.267
623,442
-0.05(-1.64%)
Jul 07, 2009
3.340
3.363
3.308
3.321
516,736
-0.04(-1.15%)
Jul 06, 2009
3.359
3.366
3.318
3.359
606,937
-0.01(-0.38%)
Jul 02, 2009
3.382
3.411
3.366
3.372
607,317
-0.08(-2.41%)
Jul 01, 2009
3.456
3.467
3.437
3.456
847,224
+0.02(+0.56%)
Jun 30, 2009
3.456
3.468
3.379
3.436
800,996
+0.01(+0.28%)
Jun 29, 2009
3.411
3.436
3.398
3.427
1,015,410
+0.01(+0.28%)
Jun 26, 2009
3.376
3.424
3.372
3.417
322,452
+0.04(+1.04%)
Jun 25, 2009
3.340
3.398
3.340
3.382
783,455
+0.04(+1.05%)
Jun 24, 2009
3.311
3.385
3.305
3.347
589,620
+0.06(+1.85%)
Jun 23, 2009
3.279
3.315
3.206
3.286
794,751
-0.01(-0.19%)
Jun 22, 2009
3.372
3.372
3.273
3.292
924,373
-0.12(-3.57%)
Jun 19, 2009
3.430
3.445
3.379
3.414
568,573
-0.03(-0.75%)
Jun 18, 2009
3.404
3.456
3.385
3.440
1,191,507
+0.03(+0.94%)
Jun 17, 2009
3.440
3.465
3.376
3.408
770,125
-0.05(-1.57%)
Jun 16, 2009
3.526
3.526
3.459
3.462
976,562
-0.07(-1.91%)
Jun 15, 2009
3.517
3.539
3.452
3.529
732,008
-0.04(-1.17%)
Jun 12, 2009
3.507
3.574
3.501
3.571
509,380
+0.05(+1.46%)
Jun 11, 2009
3.475
3.549
3.472
3.520
659,753
+0.03(+0.83%)
Jun 10, 2009
3.526
3.526
3.459
3.491
723,304
+0.01(+0.18%)
Jun 09, 2009
3.436
3.485
3.417
3.485
802,615
+0.07(+2.07%)
Jun 08, 2009
3.385
3.446
3.372
3.414
1,062,483
-0.06(-1.75%)
Jun 05, 2009
3.526
3.545
3.462
3.475
944,310
-0.01(-0.37%)
Jun 04, 2009
3.427
3.501
3.376
3.488
1,195,709
+0.05(+1.49%)
Jun 03, 2009
3.424
3.436
3.392
3.436
1,002,289
-0.04(-1.11%)
Jun 02, 2009
3.414
3.478
3.398
3.475
1,086,457
+0.05(+1.59%)
Jun 01, 2009
3.350
3.430
3.350
3.420
1,095,803
+0.12(+3.59%)
May 29, 2009
3.276
3.318
3.276
3.302
782,550
+0.04(+1.18%)
May 28, 2009
3.196
3.269
3.167
3.263
816,855
+0.08(+2.41%)
May 27, 2009
3.241
3.263
3.177
3.186
557,973
-0.05(-1.58%)
May 26, 2009
3.174
3.299
3.167
3.238
982,106
+0.05(+1.51%)
May 22, 2009
3.167
3.231
3.167
3.190
585,088
+0.02(+0.71%)
May 21, 2009
3.177
3.180
3.122
3.167
797,942
-0.04(-1.40%)
May 20, 2009
3.199
3.265
3.199
3.212
647,104
-0.01(-0.20%)
May 19, 2009
3.174
3.238
3.158
3.218
815,508
+0.05(+1.46%)
May 18, 2009
3.077
3.174
3.077
3.172
669,667
+0.12(+3.95%)
May 15, 2009
3.065
3.074
3.034
3.052
588,294
-0.01(-0.31%)
May 14, 2009
3.020
3.074
3.020
3.061
661,962
+0.04(+1.17%)
May 13, 2009
3.058
3.065
3.013
3.026
897,682
-0.08(-2.48%)
May 12, 2009
3.138
3.158
3.090
3.103
867,688
-0.04(-1.12%)
May 11, 2009
3.129
3.164
3.087
3.138
679,643
-0.02(-0.71%)
May 08, 2009
3.132
3.174
3.069
3.161
761,537
+0.07(+2.39%)
May 07, 2009
3.100
3.138
3.045
3.087
1,023,730
+0.02(+0.52%)
May 06, 2009
3.052
3.090
3.013
3.071
867,819
+0.05(+1.59%)
May 05, 2009
3.000
3.045
2.972
3.023
773,959
+0.02(+0.53%)
May 04, 2009
2.998
3.010
2.997
3.007
980,215
+0.09(+2.96%)
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
.