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
UNCHANGED
Streaming Delayed 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 (%)
Aug 31, 2004
5.578
5.616
5.530
5.594
800,746
+0.02(+0.29%)
Aug 30, 2004
5.626
5.684
5.578
5.578
595,803
-0.09(-1.53%)
Aug 27, 2004
5.607
5.665
5.581
5.665
305,076
+0.07(+1.20%)
Aug 26, 2004
5.597
5.607
5.527
5.597
677,219
+0.03(+0.46%)
Aug 25, 2004
5.533
5.572
5.507
5.572
684,705
-0.02(-0.29%)
Aug 24, 2004
5.533
5.597
5.524
5.588
473,835
+0.03(+0.46%)
Aug 23, 2004
5.482
5.562
5.482
5.562
618,262
+0.03(+0.58%)
Aug 20, 2004
5.456
5.562
5.456
5.530
442,641
+0.04(+0.82%)
Aug 19, 2004
5.495
5.575
5.453
5.485
499,414
-0.04(-0.70%)
Aug 18, 2004
5.495
5.527
5.463
5.524
570,536
+0.05(+0.94%)
Aug 17, 2004
5.443
5.514
5.424
5.472
424,860
+0.04(+0.83%)
Aug 16, 2004
5.418
5.498
5.418
5.427
415,814
-0.02(-0.41%)
Aug 13, 2004
5.350
5.463
5.350
5.450
432,035
+0.07(+1.31%)
Aug 12, 2004
5.411
5.411
5.338
5.379
485,376
-0.03(-0.53%)
Aug 11, 2004
5.447
5.450
5.354
5.408
427,356
-0.03(-0.53%)
Aug 10, 2004
5.322
5.440
5.322
5.437
459,797
+0.06(+1.19%)
Aug 09, 2004
5.395
5.447
5.315
5.373
405,520
-0.04(-0.77%)
Aug 06, 2004
5.424
5.447
5.392
5.415
279,809
-0.03(-0.47%)
Aug 05, 2004
5.402
5.447
5.389
5.440
377,445
+0.05(+1.01%)
Aug 04, 2004
5.309
5.443
5.309
5.386
425,172
+0.02(+0.42%)
Aug 03, 2004
5.408
5.408
5.357
5.363
561,177
-0.01(-0.12%)
Aug 02, 2004
5.450
5.459
5.322
5.370
468,220
-0.03(-0.59%)
Jul 30, 2004
5.318
5.402
5.309
5.402
372,766
+0.07(+1.32%)
Jul 29, 2004
5.331
5.344
5.280
5.331
365,592
+0.03(+0.54%)
Jul 28, 2004
5.296
5.334
5.273
5.302
476,954
+0.03(+0.49%)
Jul 27, 2004
5.229
5.328
5.161
5.277
778,911
+0.04(+0.86%)
Jul 26, 2004
5.347
5.347
5.222
5.232
593,931
-0.13(-2.45%)
Jul 23, 2004
5.376
5.447
5.341
5.363
376,198
-0.05(-0.95%)
Jul 22, 2004
5.421
5.447
5.370
5.415
432,971
-0.04(-0.82%)
Jul 21, 2004
5.453
5.504
5.431
5.459
414,254
+0.04(+0.71%)
Jul 20, 2004
5.424
5.517
5.421
5.421
637,602
-0.01(-0.12%)
Jul 19, 2004
5.463
5.466
5.418
5.427
351,867
-0.01(-0.12%)
Jul 16, 2004
5.405
5.456
5.373
5.434
427,980
+0.07(+1.25%)
Jul 15, 2004
5.437
5.456
5.309
5.366
633,235
-0.08(-1.47%)
Jul 14, 2004
5.411
5.469
5.411
5.447
437,962
+0.01(+0.18%)
Jul 13, 2004
5.424
5.459
5.408
5.437
374,014
+0.01(+0.24%)
Jul 12, 2004
5.443
5.475
5.398
5.424
458,238
-0.06(-1.05%)
Jul 09, 2004
5.472
5.482
5.421
5.482
344,068
-0.02(-0.41%)
Jul 08, 2004
5.514
5.514
5.405
5.504
523,433
-0.02(-0.41%)
Jul 07, 2004
5.437
5.527
5.437
5.527
420,493
+0.06(+1.06%)
Jul 06, 2004
5.507
5.507
5.379
5.469
337,205
+0.03(+0.47%)
Jul 02, 2004
5.450
5.479
5.370
5.443
479,449
+0.02(+0.41%)
Jul 01, 2004
5.415
5.434
5.350
5.421
363,408
+0.04(+0.65%)
Jun 30, 2004
5.257
5.386
5.222
5.386
720,890
+0.15(+2.88%)
Jun 29, 2004
5.229
5.267
5.225
5.235
715,899
-0.01(-0.12%)
Jun 28, 2004
5.450
5.450
5.193
5.241
838,803
-0.17(-3.14%)
Jun 25, 2004
5.376
5.469
5.370
5.411
493,799
-0.01(-0.12%)
Jun 24, 2004
5.366
5.443
5.354
5.418
593,619
-0.02(-0.30%)
Jun 23, 2004
5.405
5.491
5.398
5.434
587,068
+0.01(+0.18%)
Jun 22, 2004
5.466
5.504
5.418
5.424
520,625
-0.07(-1.34%)
Jun 21, 2004
5.431
5.507
5.424
5.498
528,736
+0.06(+1.06%)
Jun 18, 2004
5.447
5.450
5.389
5.440
377,757
-0.01(-0.12%)
Jun 17, 2004
5.415
5.527
5.392
5.447
396,474
+0.00(+0.06%)
Jun 16, 2004
5.450
5.498
5.402
5.443
379,941
-0.01(-0.12%)
Jun 15, 2004
5.514
5.562
5.389
5.450
559,930
-0.05(-0.87%)
Jun 14, 2004
5.549
5.552
5.453
5.498
396,162
-0.05(-0.98%)
Jun 10, 2004
5.620
5.658
5.514
5.552
413,942
-0.08(-1.48%)
Jun 09, 2004
5.610
5.665
5.594
5.636
353,738
+0.04(+0.69%)
Jun 08, 2004
5.645
5.684
5.588
5.597
320,985
-0.04(-0.80%)
Jun 07, 2004
5.706
5.751
5.642
5.642
432,347
-0.02(-0.28%)
Jun 04, 2004
5.556
5.770
5.549
5.658
460,421
+0.11(+1.91%)
Jun 03, 2004
5.616
5.658
5.517
5.552
335,022
-0.03(-0.52%)
Jun 02, 2004
5.546
5.604
5.540
5.581
332,838
+0.04(+0.69%)
Jun 01, 2004
5.485
5.575
5.485
5.543
318,177
+0.03(+0.52%)
May 28, 2004
5.453
5.575
5.447
5.514
380,877
+0.06(+1.12%)
May 27, 2004
5.366
5.479
5.334
5.453
499,102
+0.06(+1.13%)
May 26, 2004
5.447
5.450
5.299
5.392
586,756
-0.03(-0.47%)
May 25, 2004
5.389
5.443
5.290
5.418
707,165
-0.01(-0.12%)
May 24, 2004
5.402
5.450
5.306
5.424
442,329
-0.02(-0.41%)
May 21, 2004
5.277
5.530
5.273
5.447
563,985
+0.18(+3.35%)
May 20, 2004
5.222
5.370
5.203
5.270
486,936
+0.02(+0.30%)
May 19, 2004
5.238
5.334
5.200
5.254
706,541
+0.06(+1.11%)
May 18, 2004
5.081
5.197
5.081
5.197
922,403
+0.10(+2.01%)
May 17, 2004
5.097
5.104
5.049
5.094
698,742
-0.00(-0.06%)
May 14, 2004
5.113
5.145
5.072
5.097
1,268,031
-0.04(-0.87%)
May 13, 2004
5.209
5.225
5.097
5.142
712,468
-0.02(-0.37%)
May 12, 2004
5.338
5.382
5.017
5.161
1,093,033
-0.10(-1.83%)
May 11, 2004
5.193
5.322
5.017
5.257
854,400
+0.10(+1.86%)
May 10, 2004
5.273
5.273
4.889
5.161
1,789,281
-0.19(-3.59%)
May 07, 2004
5.440
5.466
5.209
5.354
998,204
-0.13(-2.45%)
May 06, 2004
5.517
5.594
5.466
5.488
476,018
-0.05(-0.93%)
May 05, 2004
5.633
5.633
5.514
5.540
492,551
-0.04(-0.80%)
May 04, 2004
5.562
5.642
5.552
5.584
613,271
+0.04(+0.69%)
May 03, 2004
5.594
5.626
5.517
5.546
355,922
+0.02(+0.29%)
Apr 30, 2004
5.511
5.578
5.418
5.530
578,334
-0.01(-0.23%)
Apr 29, 2004
5.498
5.543
5.488
5.543
506,588
+0.03(+0.46%)
Apr 28, 2004
5.546
5.594
5.482
5.517
656,319
-0.16(-2.77%)
Apr 27, 2004
5.690
5.719
5.434
5.674
1,282,380
-0.05(-0.84%)
Apr 26, 2004
5.754
5.802
5.610
5.722
748,965
+0.00(+0.00%)
Apr 23, 2004
5.684
5.812
5.674
5.722
413,630
-0.02(-0.33%)
Apr 22, 2004
5.735
5.796
5.610
5.742
917,100
-0.11(-1.86%)
Apr 21, 2004
5.883
5.947
5.802
5.851
505,652
-0.05(-0.92%)
Apr 20, 2004
6.008
6.052
5.867
5.905
381,813
-0.10(-1.71%)
Apr 19, 2004
5.931
6.056
5.905
6.008
365,280
+0.01(+0.21%)
Apr 16, 2004
5.764
5.995
5.742
5.995
391,171
+0.29(+5.06%)
Apr 15, 2004
5.751
5.770
5.597
5.706
623,253
-0.00(-0.06%)
Apr 14, 2004
5.825
5.863
5.642
5.709
1,102,079
-0.28(-4.61%)
Apr 13, 2004
6.158
6.168
5.963
5.985
672,540
-0.20(-3.16%)
Apr 12, 2004
6.226
6.248
6.171
6.181
284,176
-0.05(-0.77%)
Apr 08, 2004
6.184
6.248
6.177
6.229
159,400
+0.03(+0.52%)
Apr 07, 2004
6.190
6.245
6.174
6.197
186,539
-0.02(-0.36%)
Apr 06, 2004
6.219
6.235
6.187
6.219
295,406
+0.03(+0.52%)
Apr 05, 2004
6.280
6.283
6.181
6.187
329,719
-0.13(-1.98%)
Apr 02, 2004
6.306
6.312
6.219
6.312
300,709
+0.04(+0.72%)
Apr 01, 2004
6.206
6.267
6.206
6.267
321,296
+0.03(+0.41%)
Mar 31, 2004
6.219
6.245
6.174
6.242
479,449
+0.05(+0.88%)
Mar 30, 2004
6.171
6.226
6.171
6.187
254,542
-0.05(-0.77%)
Mar 29, 2004
6.248
6.248
6.158
6.235
318,801
+0.03(+0.41%)
Mar 26, 2004
6.187
6.219
6.142
6.210
252,358
+0.02(+0.36%)
Mar 25, 2004
6.222
6.245
6.142
6.187
499,414
-0.06(-0.97%)
Mar 24, 2004
6.293
6.293
6.210
6.248
355,610
-0.06(-0.92%)
Mar 23, 2004
6.258
6.347
6.251
6.306
311,314
+0.05(+0.82%)
Mar 22, 2004
6.347
6.376
6.248
6.254
374,014
-0.04(-0.71%)
Mar 19, 2004
6.344
6.376
6.299
6.299
237,073
-0.04(-0.71%)
Mar 18, 2004
6.283
6.344
6.251
6.344
338,141
+0.06(+0.97%)
Mar 17, 2004
6.319
6.319
6.261
6.283
223,036
-0.05(-0.76%)
Mar 16, 2004
6.331
6.344
6.264
6.331
187,787
+0.04(+0.66%)
Mar 15, 2004
6.335
6.370
6.261
6.290
242,376
-0.06(-0.96%)
Mar 12, 2004
6.373
6.373
6.347
6.351
200,576
-0.02(-0.35%)
Mar 11, 2004
6.338
6.376
6.331
6.373
168,446
+0.01(+0.10%)
Mar 10, 2004
6.331
6.367
6.331
6.367
222,412
+0.03(+0.46%)
Mar 09, 2004
6.347
6.376
6.331
6.338
486,000
-0.09(-1.40%)
Mar 08, 2004
6.444
6.450
6.412
6.428
193,714
-0.01(-0.20%)
Mar 05, 2004
6.444
6.444
6.415
6.440
136,317
-0.00(-0.05%)
Mar 04, 2004
6.412
6.444
6.412
6.444
178,429
+0.02(+0.30%)
Mar 03, 2004
6.418
6.424
6.412
6.424
204,007
+0.01(+0.10%)
Mar 02, 2004
6.418
6.418
6.412
6.418
318,801
+0.00(+0.00%)
Mar 01, 2004
6.412
6.418
6.412
6.418
252,982
-0.00(-0.05%)
Feb 27, 2004
6.418
6.428
6.412
6.421
152,226
+0.00(+0.05%)
Feb 26, 2004
6.412
6.418
6.412
6.418
107,618
+0.01(+0.10%)
Feb 25, 2004
6.418
6.444
6.412
6.412
147,859
-0.02(-0.25%)
Feb 24, 2004
6.424
6.431
6.412
6.428
375,886
+0.01(+0.20%)
Feb 23, 2004
6.424
6.460
6.412
6.415
353,114
-0.02(-0.25%)
Feb 20, 2004
6.466
6.472
6.431
6.431
205,255
-0.04(-0.55%)
Feb 19, 2004
6.460
6.466
6.434
6.466
124,151
+0.04(+0.55%)
Feb 18, 2004
6.492
6.492
6.428
6.431
167,199
-0.06(-0.94%)
Feb 17, 2004
6.466
6.495
6.437
6.492
131,326
+0.05(+0.85%)
Feb 13, 2004
6.501
6.508
6.428
6.437
298,837
-0.04(-0.59%)
Feb 12, 2004
6.472
6.488
6.437
6.476
269,515
+0.02(+0.25%)
Feb 11, 2004
6.469
6.488
6.431
6.460
229,898
+0.01(+0.10%)
Feb 10, 2004
6.469
6.485
6.412
6.453
238,633
-0.02(-0.35%)
Feb 09, 2004
6.504
6.504
6.431
6.476
273,570
-0.03(-0.39%)
Feb 06, 2004
6.476
6.501
6.424
6.501
247,367
+0.04(+0.70%)
Feb 05, 2004
6.415
6.476
6.415
6.456
166,887
+0.02(+0.30%)
Feb 04, 2004
6.415
6.440
6.412
6.437
157,217
+0.03(+0.40%)
Feb 03, 2004
6.412
6.415
6.412
6.412
183,731
-0.00(-0.05%)
Feb 02, 2004
6.428
6.428
6.412
6.415
262,652
+0.00(+0.05%)
Jan 30, 2004
6.437
6.437
6.412
6.412
172,502
-0.01(-0.10%)
Jan 29, 2004
6.412
6.444
6.412
6.418
249,239
+0.01(+0.10%)
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
.