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
)
18.30
+0.09 (+0.49%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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
8.552
8.577
8.521
8.547
193,353
+0.04(+0.47%)
Jul 30, 2015
8.476
8.516
8.456
8.506
223,643
+0.03(+0.36%)
Jul 29, 2015
8.446
8.506
8.437
8.476
281,313
+0.03(+0.36%)
Jul 28, 2015
8.380
8.476
8.375
8.446
239,310
+0.09(+1.09%)
Jul 27, 2015
8.405
8.424
8.345
8.355
255,470
-0.14(-1.61%)
Jul 24, 2015
8.577
8.577
8.469
8.491
149,798
-0.06(-0.71%)
Jul 23, 2015
8.648
8.653
8.536
8.552
306,808
-0.09(-0.99%)
Jul 22, 2015
8.612
8.658
8.562
8.637
379,692
-0.04(-0.45%)
Jul 21, 2015
8.661
8.677
8.626
8.677
310,842
+0.00(+0.05%)
Jul 20, 2015
8.656
8.707
8.631
8.672
277,910
+0.04(+0.41%)
Jul 17, 2015
8.606
8.636
8.595
8.636
179,290
+0.03(+0.35%)
Jul 16, 2015
8.511
8.606
8.511
8.606
315,164
+0.10(+1.12%)
Jul 15, 2015
8.526
8.546
8.496
8.511
172,847
-0.03(-0.35%)
Jul 14, 2015
8.456
8.541
8.456
8.541
203,692
+0.10(+1.19%)
Jul 13, 2015
8.426
8.481
8.426
8.441
247,800
+0.06(+0.72%)
Jul 10, 2015
8.315
8.406
8.294
8.380
342,534
+0.15(+1.83%)
Jul 09, 2015
8.200
8.245
8.175
8.230
526,031
+0.07(+0.86%)
Jul 08, 2015
8.230
8.240
8.140
8.160
264,728
-0.14(-1.63%)
Jul 07, 2015
8.375
8.375
8.200
8.295
468,226
-0.07(-0.84%)
Jul 06, 2015
8.380
8.401
8.330
8.365
357,689
-0.09(-1.07%)
Jul 02, 2015
8.516
8.456
8.456
8.456
441,190
-0.08(-0.88%)
Jul 01, 2015
8.551
8.561
8.511
8.531
257,343
+0.07(+0.77%)
Jun 30, 2015
8.431
8.471
8.370
8.466
425,372
+0.14(+1.63%)
Jun 29, 2015
8.551
8.561
8.315
8.330
597,659
-0.28(-3.26%)
Jun 26, 2015
8.762
8.762
8.611
8.611
526,957
-0.12(-1.32%)
Jun 25, 2015
8.842
8.847
8.722
8.727
302,259
-0.08(-0.91%)
Jun 24, 2015
8.847
8.867
8.807
8.807
408,185
-0.02(-0.17%)
Jun 23, 2015
8.752
8.837
8.752
8.822
288,336
+0.06(+0.69%)
Jun 22, 2015
8.802
8.832
8.762
8.762
485,150
+0.04(+0.46%)
Jun 19, 2015
8.777
8.812
8.702
8.722
350,120
-0.09(-1.07%)
Jun 18, 2015
8.731
8.846
8.730
8.816
359,497
+0.07(+0.81%)
Jun 17, 2015
8.741
8.771
8.706
8.745
298,511
-0.01(-0.06%)
Jun 16, 2015
8.661
8.761
8.616
8.751
556,034
+0.04(+0.52%)
Jun 15, 2015
8.736
8.756
8.686
8.706
429,054
-0.10(-1.13%)
Jun 12, 2015
8.806
8.846
8.765
8.806
310,934
-0.05(-0.56%)
Jun 11, 2015
8.826
8.896
8.816
8.856
289,852
+0.09(+1.08%)
Jun 10, 2015
8.761
8.861
8.756
8.761
319,344
+0.02(+0.29%)
Jun 09, 2015
8.721
8.736
8.656
8.736
356,785
+0.04(+0.46%)
Jun 08, 2015
8.786
8.796
8.686
8.696
303,529
-0.08(-0.97%)
Jun 05, 2015
8.866
8.881
8.781
8.781
314,884
-0.10(-1.12%)
Jun 04, 2015
8.901
8.926
8.831
8.881
340,526
-0.06(-0.73%)
Jun 03, 2015
8.960
8.995
8.926
8.946
498,842
-0.03(-0.33%)
Jun 02, 2015
8.931
8.975
8.856
8.975
393,048
+0.04(+0.50%)
Jun 01, 2015
8.926
8.946
8.856
8.931
467,109
+0.02(+0.28%)
May 29, 2015
8.891
8.921
8.831
8.906
384,343
+0.03(+0.29%)
May 28, 2015
8.826
8.881
8.816
8.880
201,636
+0.02(+0.27%)
May 27, 2015
8.831
8.861
8.811
8.856
276,459
+0.05(+0.62%)
May 26, 2015
8.851
8.856
8.791
8.801
293,768
-0.07(-0.84%)
May 22, 2015
8.826
8.876
8.876
8.876
224,488
+0.04(+0.51%)
May 21, 2015
8.836
8.851
8.786
8.831
267,202
+0.01(+0.11%)
May 20, 2015
8.821
8.866
8.801
8.821
307,432
+0.03(+0.35%)
May 19, 2015
8.780
8.819
8.760
8.790
323,732
+0.04(+0.45%)
May 18, 2015
8.760
8.790
8.730
8.750
481,919
-0.01(-0.17%)
May 15, 2015
8.765
8.795
8.755
8.765
289,331
-0.03(-0.34%)
May 14, 2015
8.611
8.804
8.611
8.795
276,569
+0.07(+0.80%)
May 13, 2015
8.715
8.750
8.690
8.725
225,856
+0.01(+0.11%)
May 12, 2015
8.695
8.740
8.661
8.715
383,360
+0.00(+0.00%)
May 11, 2015
8.725
8.725
8.700
8.715
398,528
-0.01(-0.11%)
May 08, 2015
8.666
8.745
8.666
8.725
276,236
+0.08(+0.98%)
May 07, 2015
8.705
8.740
8.606
8.641
360,278
-0.10(-1.19%)
May 06, 2015
8.720
8.750
8.631
8.745
493,025
+0.04(+0.51%)
May 05, 2015
8.690
8.705
8.636
8.700
258,080
+0.00(+0.06%)
May 04, 2015
8.631
8.710
8.626
8.695
225,651
+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
.