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
-0.10 (-0.54%)
Streaming Delayed Price
Updated: 2:21 PM EDT, May 22, 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, 2006
7.231
7.260
7.202
7.260
423,135
+0.08(+1.17%)
Jul 28, 2006
7.131
7.212
7.131
7.176
335,472
+0.06(+0.82%)
Jul 27, 2006
7.199
7.228
7.102
7.118
328,967
-0.06(-0.85%)
Jul 26, 2006
7.215
7.215
7.138
7.180
437,693
+0.01(+0.18%)
Jul 25, 2006
7.051
7.167
7.022
7.167
575,847
+0.13(+1.88%)
Jul 24, 2006
7.022
7.099
6.983
7.034
547,969
+0.06(+0.83%)
Jul 21, 2006
6.992
7.044
6.941
6.976
346,004
-0.05(-0.69%)
Jul 20, 2006
7.093
7.135
6.999
7.025
453,801
-0.11(-1.58%)
Jul 19, 2006
6.989
7.147
6.983
7.138
379,458
+0.15(+2.12%)
Jul 18, 2006
6.925
6.989
6.912
6.989
345,384
+0.06(+0.89%)
Jul 17, 2006
6.976
6.983
6.909
6.928
325,869
-0.05(-0.65%)
Jul 14, 2006
7.063
7.067
6.941
6.973
353,748
-0.08(-1.14%)
Jul 13, 2006
7.135
7.135
7.022
7.054
395,566
-0.07(-1.04%)
Jul 12, 2006
7.125
7.160
7.076
7.128
339,499
-0.01(-0.18%)
Jul 11, 2006
7.154
7.167
7.096
7.141
454,111
-0.00(-0.05%)
Jul 10, 2006
7.141
7.186
7.076
7.144
311,930
+0.03(+0.36%)
Jul 07, 2006
7.183
7.209
7.054
7.118
451,013
-0.05(-0.77%)
Jul 06, 2006
7.151
7.209
7.135
7.173
338,879
-0.01(-0.13%)
Jul 05, 2006
7.183
7.183
7.086
7.183
366,758
+0.02(+0.23%)
Jul 03, 2006
7.076
7.170
7.067
7.167
222,718
+0.11(+1.60%)
Jun 30, 2006
7.067
7.096
6.980
7.054
443,579
+0.10(+1.39%)
Jun 29, 2006
6.909
6.973
6.880
6.957
328,347
+0.11(+1.56%)
Jun 28, 2006
6.844
6.879
6.776
6.850
483,228
+0.02(+0.33%)
Jun 27, 2006
6.989
6.996
6.796
6.828
681,786
-0.11(-1.54%)
Jun 26, 2006
7.028
7.038
6.909
6.934
502,743
-0.09(-1.33%)
Jun 23, 2006
6.944
7.086
6.909
7.028
625,409
+0.06(+0.83%)
Jun 22, 2006
6.934
6.992
6.905
6.970
374,192
-0.02(-0.28%)
Jun 21, 2006
6.941
7.028
6.818
6.989
337,640
+0.00(+0.05%)
Jun 20, 2006
6.938
6.996
6.921
6.986
419,417
+0.06(+0.89%)
Jun 19, 2006
6.970
6.983
6.899
6.925
282,812
-0.03(-0.37%)
Jun 16, 2006
6.973
7.002
6.912
6.950
275,998
-0.02(-0.32%)
Jun 15, 2006
6.770
6.973
6.770
6.973
371,404
+0.23(+3.40%)
Jun 14, 2006
6.747
6.779
6.676
6.744
470,528
-0.03(-0.48%)
Jun 13, 2006
6.828
6.831
6.750
6.776
388,751
-0.08(-1.18%)
Jun 12, 2006
7.015
7.015
6.828
6.857
373,263
-0.15(-2.16%)
Jun 09, 2006
6.934
7.022
6.902
7.009
356,536
+0.10(+1.40%)
Jun 08, 2006
6.915
6.915
6.796
6.912
454,421
-0.01(-0.19%)
Jun 07, 2006
7.022
7.028
6.905
6.925
443,579
-0.08(-1.15%)
Jun 06, 2006
7.118
7.118
6.941
7.005
448,225
-0.07(-1.00%)
Jun 05, 2006
7.183
7.196
7.054
7.076
362,111
-0.09(-1.26%)
Jun 02, 2006
7.199
7.215
7.138
7.167
385,653
+0.04(+0.54%)
Jun 01, 2006
7.067
7.212
7.067
7.128
539,295
+0.04(+0.50%)
May 31, 2006
7.070
7.093
7.025
7.093
537,437
+0.07(+1.01%)
May 30, 2006
7.102
7.122
6.999
7.022
289,627
-0.11(-1.54%)
May 26, 2006
7.102
7.144
7.057
7.131
401,761
+0.08(+1.14%)
May 25, 2006
6.876
7.060
6.870
7.051
465,882
+0.18(+2.63%)
May 24, 2006
6.841
6.902
6.805
6.870
487,255
+0.02(+0.28%)
May 23, 2006
6.831
6.950
6.828
6.850
464,333
+0.04(+0.62%)
May 22, 2006
6.844
6.896
6.796
6.808
469,289
-0.14(-2.04%)
May 19, 2006
6.867
6.973
6.847
6.950
343,216
+0.05(+0.70%)
May 18, 2006
7.038
7.044
6.844
6.902
459,377
-0.08(-1.20%)
May 17, 2006
7.151
7.151
6.918
6.986
460,616
-0.16(-2.30%)
May 16, 2006
7.122
7.157
7.054
7.151
465,572
+0.10(+1.42%)
May 15, 2006
7.086
7.138
7.047
7.051
380,078
-0.05(-0.68%)
May 12, 2006
7.186
7.186
7.070
7.099
527,834
-0.07(-0.99%)
May 11, 2006
7.241
7.241
7.122
7.170
599,699
-0.07(-0.98%)
May 10, 2006
7.228
7.247
7.105
7.241
586,379
+0.04(+0.58%)
May 09, 2006
7.183
7.241
7.180
7.199
489,733
+0.02(+0.22%)
May 08, 2006
7.041
7.218
7.028
7.183
621,073
+0.15(+2.11%)
May 05, 2006
7.038
7.044
7.005
7.034
255,553
+0.01(+0.18%)
May 04, 2006
7.038
7.044
7.005
7.022
388,751
-0.02(-0.23%)
May 03, 2006
7.096
7.099
7.022
7.038
356,226
-0.06(-0.82%)
May 02, 2006
7.034
7.096
6.999
7.096
420,037
+0.05(+0.78%)
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
.