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
)
18.22
-0.08 (-0.44%)
Official Closing Price
Updated: 7:00 PM EDT, May 28, 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, 2014
8.237
8.266
8.129
8.139
248,915
-0.12(-1.42%)
Jul 30, 2014
8.275
8.289
8.219
8.256
167,133
-0.02(-0.28%)
Jul 29, 2014
8.289
8.341
8.261
8.280
185,760
+0.01(+0.17%)
Jul 28, 2014
8.313
8.322
8.261
8.266
216,458
-0.02(-0.28%)
Jul 25, 2014
8.345
8.378
8.284
8.289
253,349
-0.05(-0.56%)
Jul 24, 2014
8.341
8.374
8.327
8.336
188,927
+0.01(+0.17%)
Jul 23, 2014
8.322
8.360
8.303
8.322
202,839
+0.01(+0.17%)
Jul 22, 2014
8.374
8.374
8.298
8.308
235,910
-0.03(-0.32%)
Jul 21, 2014
8.260
8.335
8.246
8.335
314,732
+0.07(+0.85%)
Jul 18, 2014
8.265
8.293
8.218
8.265
325,718
-0.01(-0.17%)
Jul 17, 2014
8.302
8.330
8.251
8.279
354,752
-0.03(-0.34%)
Jul 16, 2014
8.246
8.307
8.232
8.307
208,712
+0.09(+1.08%)
Jul 15, 2014
8.260
8.284
8.204
8.218
239,896
-0.06(-0.68%)
Jul 14, 2014
8.185
8.279
8.185
8.274
277,733
+0.12(+1.43%)
Jul 11, 2014
8.223
8.246
8.148
8.157
617,630
-0.06(-0.68%)
Jul 10, 2014
8.204
8.326
8.204
8.213
457,493
-0.08(-1.01%)
Jul 09, 2014
8.316
8.321
8.274
8.298
289,118
-0.03(-0.34%)
Jul 08, 2014
8.377
8.391
8.316
8.326
340,367
-0.07(-0.78%)
Jul 07, 2014
8.349
8.391
8.326
8.391
438,054
+0.05(+0.56%)
Jul 03, 2014
8.312
8.344
8.344
8.344
308,819
+0.06(+0.68%)
Jul 02, 2014
8.312
8.330
8.265
8.288
313,843
-0.00(-0.06%)
Jul 01, 2014
8.213
8.307
8.209
8.293
301,495
+0.08(+1.02%)
Jun 30, 2014
8.223
8.241
8.185
8.209
290,480
+0.00(+0.00%)
Jun 27, 2014
8.171
8.209
8.148
8.209
282,167
+0.03(+0.40%)
Jun 26, 2014
8.171
8.176
8.115
8.176
182,918
+0.02(+0.29%)
Jun 25, 2014
8.139
8.153
8.125
8.153
309,652
+0.02(+0.23%)
Jun 24, 2014
8.115
8.176
8.111
8.134
258,821
-0.01(-0.11%)
Jun 23, 2014
8.157
8.167
8.106
8.143
447,665
+0.00(+0.00%)
Jun 20, 2014
8.171
8.176
8.143
8.143
241,185
-0.01(-0.17%)
Jun 19, 2014
8.171
8.185
8.139
8.157
286,540
+0.03(+0.36%)
Jun 18, 2014
8.184
8.207
8.096
8.128
597,208
-0.06(-0.68%)
Jun 17, 2014
8.203
8.212
8.156
8.184
215,234
-0.01(-0.11%)
Jun 16, 2014
8.221
8.244
8.179
8.193
226,384
-0.01(-0.17%)
Jun 13, 2014
8.156
8.212
8.142
8.207
309,379
+0.07(+0.91%)
Jun 12, 2014
8.221
8.240
8.119
8.133
222,422
-0.11(-1.30%)
Jun 11, 2014
8.216
8.277
8.212
8.240
308,110
+0.01(+0.17%)
Jun 10, 2014
8.151
8.244
8.147
8.226
404,475
+0.06(+0.74%)
Jun 06, 2014
8.170
8.207
8.161
8.165
279,412
+0.01(+0.17%)
Jun 05, 2014
8.133
8.165
8.114
8.151
304,629
+0.03(+0.34%)
Jun 04, 2014
8.133
8.133
8.096
8.124
251,670
+0.00(+0.06%)
Jun 03, 2014
8.096
8.119
8.073
8.119
225,548
+0.02(+0.29%)
Jun 02, 2014
8.110
8.119
8.068
8.096
266,508
+0.01(+0.11%)
May 30, 2014
8.073
8.100
8.058
8.086
328,336
+0.03(+0.40%)
May 29, 2014
8.054
8.063
8.017
8.054
313,283
+0.01(+0.17%)
May 28, 2014
8.045
8.045
8.012
8.040
377,114
+0.02(+0.23%)
May 27, 2014
8.021
8.054
7.984
8.021
302,746
+0.03(+0.41%)
May 23, 2014
7.989
7.989
7.989
7.989
272,938
+0.02(+0.23%)
May 22, 2014
7.947
7.980
7.938
7.970
220,822
+0.04(+0.53%)
May 21, 2014
7.892
7.938
7.878
7.929
520,091
+0.03(+0.37%)
May 20, 2014
7.913
7.927
7.872
7.900
324,387
+0.00(+0.00%)
May 19, 2014
7.904
7.932
7.881
7.900
350,785
+0.00(+0.00%)
May 16, 2014
7.890
7.932
7.886
7.900
251,010
+0.01(+0.12%)
May 15, 2014
7.927
7.946
7.830
7.890
358,607
-0.03(-0.35%)
May 14, 2014
7.997
8.038
7.909
7.918
471,636
-0.06(-0.81%)
May 13, 2014
8.024
8.047
7.964
7.983
334,241
-0.04(-0.52%)
May 12, 2014
8.006
8.033
7.983
8.024
279,565
+0.05(+0.58%)
May 09, 2014
7.927
7.978
7.909
7.978
306,037
+0.04(+0.46%)
May 08, 2014
7.927
7.983
7.918
7.941
284,558
+0.02(+0.23%)
May 07, 2014
7.890
7.927
7.849
7.923
257,284
+0.06(+0.76%)
May 06, 2014
7.877
7.881
7.826
7.863
235,289
-0.01(-0.18%)
May 05, 2014
7.886
7.886
7.821
7.877
363,908
-0.01(-0.18%)
May 02, 2014
7.909
7.932
7.881
7.890
261,696
-0.00(-0.06%)
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
.