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
)
18.13
+0.15 (+0.83%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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, 2005
6.504
6.504
6.431
6.501
430,787
+0.04(+0.70%)
Aug 30, 2005
6.488
6.492
6.437
6.456
371,519
-0.03(-0.40%)
Aug 29, 2005
6.450
6.485
6.434
6.482
375,886
+0.01(+0.10%)
Aug 26, 2005
6.488
6.488
6.450
6.476
349,995
+0.03(+0.40%)
Aug 25, 2005
6.453
6.498
6.444
6.450
607,968
-0.02(-0.35%)
Aug 24, 2005
6.472
6.492
6.444
6.472
527,488
+0.00(+0.00%)
Aug 23, 2005
6.559
6.559
6.460
6.472
538,406
-0.09(-1.42%)
Aug 22, 2005
6.482
6.565
6.482
6.565
802,930
+0.03(+0.39%)
Aug 19, 2005
6.517
6.556
6.498
6.540
484,129
+0.03(+0.49%)
Aug 18, 2005
6.476
6.514
6.437
6.508
798,875
+0.03(+0.45%)
Aug 17, 2005
6.466
6.492
6.453
6.479
508,148
+0.01(+0.20%)
Aug 16, 2005
6.527
6.543
6.466
6.466
564,297
-0.04(-0.64%)
Aug 15, 2005
6.498
6.511
6.453
6.508
465,412
+0.04(+0.54%)
Aug 12, 2005
6.501
6.521
6.456
6.472
495,358
-0.03(-0.44%)
Aug 11, 2005
6.508
6.511
6.476
6.501
446,696
+0.00(+0.05%)
Aug 10, 2005
6.498
6.565
6.476
6.498
354,986
-0.00(-0.05%)
Aug 09, 2005
6.476
6.524
6.444
6.501
511,579
+0.01(+0.10%)
Aug 08, 2005
6.521
6.521
6.460
6.495
492,863
-0.01(-0.20%)
Aug 05, 2005
6.527
6.546
6.488
6.508
383,996
-0.04(-0.68%)
Aug 04, 2005
6.540
6.556
6.504
6.553
366,528
+0.02(+0.25%)
Aug 03, 2005
6.565
6.575
6.514
6.537
497,542
-0.01(-0.20%)
Aug 02, 2005
6.601
6.601
6.517
6.549
665,365
-0.04(-0.58%)
Aug 01, 2005
6.524
6.607
6.524
6.588
746,781
+0.07(+1.03%)
Jul 29, 2005
6.585
6.585
6.495
6.521
422,677
-0.04(-0.54%)
Jul 28, 2005
6.524
6.572
6.482
6.556
634,171
+0.03(+0.49%)
Jul 27, 2005
6.460
6.533
6.447
6.524
535,910
+0.06(+0.89%)
Jul 26, 2005
6.431
6.476
6.418
6.466
674,411
+0.02(+0.35%)
Jul 25, 2005
6.453
6.469
6.421
6.444
583,013
-0.02(-0.25%)
Jul 22, 2005
6.431
6.460
6.421
6.460
514,387
+0.03(+0.40%)
Jul 21, 2005
6.424
6.440
6.399
6.434
524,993
+0.02(+0.30%)
Jul 20, 2005
6.415
6.418
6.386
6.415
471,027
-0.04(-0.65%)
Jul 19, 2005
6.424
6.460
6.421
6.456
720,266
+0.02(+0.35%)
Jul 18, 2005
6.453
6.456
6.412
6.434
576,151
-0.02(-0.35%)
Jul 15, 2005
6.421
6.460
6.412
6.456
502,533
+0.04(+0.55%)
Jul 14, 2005
6.412
6.434
6.399
6.421
924,274
+0.01(+0.20%)
Jul 13, 2005
6.412
6.412
6.392
6.408
516,882
+0.00(+0.00%)
Jul 12, 2005
6.392
6.412
6.376
6.408
617,950
+0.01(+0.17%)
Jul 11, 2005
6.389
6.424
6.389
6.397
475,706
-0.01(-0.22%)
Jul 08, 2005
6.415
6.444
6.402
6.412
557,746
+0.02(+0.25%)
Jul 07, 2005
6.367
6.412
6.331
6.395
519,690
-0.00(-0.05%)
Jul 06, 2005
6.383
6.399
6.347
6.399
489,432
+0.02(+0.25%)
Jul 05, 2005
6.357
6.386
6.319
6.383
594,867
+0.04(+0.61%)
Jul 01, 2005
6.283
6.357
6.283
6.344
677,531
+0.04(+0.61%)
Jun 30, 2005
6.293
6.328
6.264
6.306
640,722
+0.05(+0.87%)
Jun 29, 2005
6.860
6.860
6.219
6.251
560,554
+0.02(+0.26%)
Jun 28, 2005
6.133
6.235
6.133
6.235
506,588
+0.12(+1.89%)
Jun 27, 2005
6.184
6.184
6.117
6.120
882,163
-0.06(-1.04%)
Jun 24, 2005
6.226
6.245
6.149
6.184
703,422
-0.04(-0.62%)
Jun 23, 2005
6.251
6.264
6.190
6.222
629,492
-0.03(-0.41%)
Jun 22, 2005
6.280
6.280
6.232
6.248
828,197
-0.03(-0.41%)
Jun 21, 2005
6.293
6.341
6.239
6.274
991,029
-0.07(-1.16%)
Jun 20, 2005
6.347
6.367
6.328
6.347
680,962
+0.00(+0.00%)
Jun 17, 2005
6.360
6.376
6.338
6.347
768,929
-0.01(-0.10%)
Jun 16, 2005
6.363
6.363
6.328
6.354
702,174
+0.00(+0.00%)
Jun 15, 2005
6.386
6.405
6.335
6.354
559,618
-0.03(-0.45%)
Jun 14, 2005
6.383
6.392
6.363
6.383
820,399
+0.00(+0.00%)
Jun 13, 2005
6.392
6.399
6.344
6.383
584,885
-0.02(-0.25%)
Jun 10, 2005
6.379
6.402
6.347
6.399
531,855
+0.02(+0.30%)
Jun 09, 2005
6.335
6.379
6.325
6.379
504,405
+0.02(+0.25%)
Jun 08, 2005
6.344
6.395
6.341
6.363
505,652
+0.03(+0.40%)
Jun 07, 2005
6.309
6.357
6.309
6.338
561,801
+0.03(+0.46%)
Jun 06, 2005
6.312
6.312
6.274
6.309
392,730
-0.00(-0.05%)
Jun 03, 2005
6.357
6.376
6.270
6.312
495,046
-0.04(-0.71%)
Jun 02, 2005
6.386
6.392
6.319
6.357
665,053
-0.02(-0.35%)
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
.