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
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 16, 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, 2015
8.611
8.637
8.581
8.606
192,012
+0.04(+0.47%)
Jul 30, 2015
8.535
8.576
8.515
8.566
222,092
+0.03(+0.36%)
Jul 29, 2015
8.505
8.566
8.496
8.535
279,362
+0.03(+0.36%)
Jul 28, 2015
8.438
8.535
8.433
8.505
237,650
+0.09(+1.09%)
Jul 27, 2015
8.464
8.483
8.403
8.413
253,699
-0.14(-1.61%)
Jul 24, 2015
8.637
8.637
8.528
8.550
148,759
-0.06(-0.71%)
Jul 23, 2015
8.708
8.713
8.596
8.611
304,680
-0.09(-0.99%)
Jul 22, 2015
8.672
8.718
8.621
8.698
377,058
-0.04(-0.45%)
Jul 21, 2015
8.722
8.737
8.687
8.737
308,686
+0.00(+0.05%)
Jul 20, 2015
8.717
8.767
8.692
8.733
275,982
+0.04(+0.41%)
Jul 17, 2015
8.666
8.697
8.655
8.697
178,046
+0.03(+0.35%)
Jul 16, 2015
8.570
8.666
8.570
8.666
312,978
+0.10(+1.12%)
Jul 15, 2015
8.586
8.606
8.555
8.570
171,648
-0.03(-0.35%)
Jul 14, 2015
8.515
8.601
8.515
8.601
202,280
+0.10(+1.19%)
Jul 13, 2015
8.484
8.540
8.484
8.500
246,081
+0.06(+0.72%)
Jul 10, 2015
8.373
8.464
8.352
8.439
340,158
+0.15(+1.83%)
Jul 09, 2015
8.257
8.303
8.232
8.287
522,382
+0.07(+0.86%)
Jul 08, 2015
8.287
8.297
8.196
8.217
262,892
-0.14(-1.63%)
Jul 07, 2015
8.434
8.434
8.257
8.353
464,978
-0.07(-0.84%)
Jul 06, 2015
8.439
8.459
8.388
8.424
355,208
-0.09(-1.07%)
Jul 02, 2015
8.575
8.515
8.515
8.515
438,130
-0.08(-0.88%)
Jul 01, 2015
8.611
8.621
8.570
8.591
255,558
+0.07(+0.77%)
Jun 30, 2015
8.490
8.530
8.429
8.525
422,421
+0.14(+1.63%)
Jun 29, 2015
8.611
8.621
8.373
8.388
593,514
-0.28(-3.26%)
Jun 26, 2015
8.823
8.823
8.671
8.671
523,302
-0.12(-1.32%)
Jun 25, 2015
8.904
8.909
8.783
8.788
300,162
-0.08(-0.91%)
Jun 24, 2015
8.909
8.929
8.869
8.869
405,353
-0.02(-0.17%)
Jun 23, 2015
8.813
8.899
8.813
8.884
286,336
+0.06(+0.69%)
Jun 22, 2015
8.863
8.894
8.823
8.823
481,785
+0.04(+0.46%)
Jun 19, 2015
8.838
8.874
8.762
8.783
347,692
-0.09(-1.07%)
Jun 18, 2015
8.792
8.908
8.791
8.877
357,004
+0.07(+0.81%)
Jun 17, 2015
8.802
8.832
8.767
8.806
296,440
-0.01(-0.06%)
Jun 16, 2015
8.722
8.822
8.676
8.812
552,178
+0.05(+0.52%)
Jun 15, 2015
8.797
8.817
8.747
8.767
426,079
-0.10(-1.13%)
Jun 12, 2015
8.867
8.908
8.827
8.867
308,777
-0.05(-0.56%)
Jun 11, 2015
8.887
8.958
8.877
8.918
287,841
+0.10(+1.08%)
Jun 10, 2015
8.822
8.923
8.817
8.822
317,129
+0.03(+0.29%)
Jun 09, 2015
8.782
8.797
8.717
8.797
354,311
+0.04(+0.46%)
Jun 08, 2015
8.847
8.857
8.747
8.757
301,424
-0.09(-0.97%)
Jun 05, 2015
8.928
8.943
8.842
8.842
312,700
-0.10(-1.12%)
Jun 04, 2015
8.963
8.988
8.892
8.943
338,164
-0.07(-0.73%)
Jun 03, 2015
9.023
9.058
8.988
9.008
495,382
-0.03(-0.33%)
Jun 02, 2015
8.993
9.038
8.918
9.038
390,322
+0.05(+0.50%)
Jun 01, 2015
8.988
9.008
8.918
8.993
463,869
+0.03(+0.28%)
May 29, 2015
8.953
8.983
8.892
8.968
381,677
+0.03(+0.29%)
May 28, 2015
8.887
8.943
8.877
8.942
200,237
+0.02(+0.27%)
May 27, 2015
8.892
8.923
8.872
8.918
274,541
+0.06(+0.62%)
May 26, 2015
8.913
8.918
8.852
8.862
291,731
-0.08(-0.84%)
May 22, 2015
8.887
8.938
8.938
8.938
222,931
+0.05(+0.51%)
May 21, 2015
8.897
8.913
8.847
8.892
265,349
+0.01(+0.11%)
May 20, 2015
8.882
8.928
8.862
8.882
305,300
+0.03(+0.35%)
May 19, 2015
8.841
8.881
8.821
8.851
321,487
+0.04(+0.45%)
May 18, 2015
8.821
8.851
8.791
8.811
478,576
-0.01(-0.17%)
May 15, 2015
8.826
8.856
8.816
8.826
287,324
-0.03(-0.34%)
May 14, 2015
8.671
8.866
8.671
8.856
274,651
+0.07(+0.80%)
May 13, 2015
8.776
8.811
8.751
8.786
224,290
+0.01(+0.11%)
May 12, 2015
8.756
8.801
8.721
8.776
380,701
+0.00(+0.00%)
May 11, 2015
8.786
8.786
8.761
8.776
395,764
-0.01(-0.11%)
May 08, 2015
8.726
8.806
8.726
8.786
274,321
+0.08(+0.98%)
May 07, 2015
8.766
8.801
8.666
8.701
357,779
-0.10(-1.19%)
May 06, 2015
8.781
8.811
8.691
8.806
489,606
+0.04(+0.51%)
May 05, 2015
8.751
8.766
8.696
8.761
256,290
+0.00(+0.06%)
May 04, 2015
8.691
8.771
8.686
8.756
224,085
+0.05(+0.63%)
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
.