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
)
18.21
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 23, 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, 2007
8.425
8.425
8.271
8.338
335,334
+0.11(+1.32%)
Aug 30, 2007
8.204
8.277
8.188
8.229
356,858
+0.00(+0.04%)
Aug 29, 2007
8.191
8.252
8.133
8.226
454,806
+0.10(+1.22%)
Aug 28, 2007
8.268
8.277
8.066
8.127
442,329
-0.18(-2.20%)
Aug 27, 2007
8.412
8.422
8.280
8.309
319,425
-0.06(-0.77%)
Aug 24, 2007
8.207
8.543
8.197
8.373
602,977
+0.11(+1.28%)
Aug 23, 2007
8.319
8.319
8.213
8.268
428,292
-0.02(-0.19%)
Aug 22, 2007
8.146
8.319
8.146
8.284
621,694
+0.12(+1.49%)
Aug 21, 2007
8.030
8.162
7.944
8.162
672,540
+0.14(+1.72%)
Aug 20, 2007
7.953
8.184
7.915
8.024
836,619
+0.10(+1.21%)
Aug 17, 2007
7.697
7.928
7.601
7.928
917,724
+0.55(+7.43%)
Aug 16, 2007
7.216
7.453
6.799
7.380
2,297,429
+0.02(+0.31%)
Aug 15, 2007
7.341
7.521
7.053
7.357
1,919,047
-0.25(-3.33%)
Aug 14, 2007
7.982
7.989
7.492
7.610
723,074
-0.34(-4.27%)
Aug 13, 2007
8.014
8.014
7.918
7.950
461,981
+0.06(+0.81%)
Aug 10, 2007
8.014
8.014
7.697
7.886
1,179,440
-0.21(-2.57%)
Aug 09, 2007
8.136
8.268
8.062
8.095
737,111
-0.25(-3.00%)
Aug 08, 2007
8.207
8.405
8.207
8.345
613,895
+0.15(+1.80%)
Aug 07, 2007
7.982
8.239
7.982
8.197
659,438
+0.15(+1.91%)
Aug 06, 2007
8.130
8.130
7.726
8.043
1,257,113
-0.10(-1.23%)
Aug 03, 2007
8.204
8.280
8.133
8.143
285,424
-0.14(-1.66%)
Aug 02, 2007
8.258
8.300
8.168
8.280
457,926
+0.08(+0.98%)
Aug 01, 2007
8.114
8.296
8.098
8.200
596,427
-0.06(-0.74%)
Jul 31, 2007
8.415
8.425
8.252
8.261
602,041
-0.01(-0.15%)
Jul 30, 2007
8.226
8.274
8.133
8.274
542,773
+0.13(+1.53%)
Jul 27, 2007
8.223
8.280
8.069
8.149
607,656
-0.09(-1.13%)
Jul 26, 2007
8.309
8.315
8.014
8.242
2,280,896
-0.35(-4.10%)
Jul 25, 2007
8.736
8.765
8.473
8.595
585,509
-0.11(-1.29%)
Jul 24, 2007
8.803
8.832
8.601
8.707
980,111
-0.19(-2.16%)
Jul 23, 2007
8.899
8.944
8.862
8.899
596,427
-0.04(-0.39%)
Jul 20, 2007
9.053
9.056
8.915
8.934
472,587
-0.18(-1.97%)
Jul 19, 2007
9.191
9.217
9.085
9.114
352,802
+0.03(+0.35%)
Jul 18, 2007
9.095
9.233
9.015
9.082
370,583
-0.06(-0.67%)
Jul 17, 2007
9.233
9.233
9.111
9.143
417,062
-0.09(-1.01%)
Jul 16, 2007
9.335
9.393
9.215
9.236
345,316
-0.06(-0.69%)
Jul 13, 2007
9.152
9.447
9.152
9.300
522,809
+0.05(+0.59%)
Jul 12, 2007
8.979
9.277
8.979
9.245
389,299
+0.22(+2.49%)
Jul 11, 2007
8.825
9.037
8.825
9.021
359,041
+0.10(+1.08%)
Jul 10, 2007
9.088
9.088
8.899
8.925
381,813
-0.16(-1.73%)
Jul 09, 2007
9.114
9.229
9.043
9.082
499,102
-0.02(-0.25%)
Jul 06, 2007
9.072
9.130
9.011
9.104
263,900
+0.09(+1.00%)
Jul 05, 2007
8.976
9.108
8.941
9.015
329,407
+0.01(+0.14%)
Jul 03, 2007
8.938
9.031
8.938
9.002
226,779
+0.08(+0.86%)
Jul 02, 2007
8.874
8.966
8.874
8.925
299,773
+0.05(+0.58%)
Jun 29, 2007
9.040
9.040
8.787
8.874
335,958
-0.02(-0.18%)
Jun 28, 2007
8.774
8.957
8.774
8.890
286,047
+0.10(+1.17%)
Jun 27, 2007
8.710
8.790
8.688
8.787
399,905
+0.01(+0.07%)
Jun 26, 2007
8.819
8.928
8.742
8.781
370,895
-0.04(-0.47%)
Jun 25, 2007
8.864
9.008
8.784
8.822
403,336
-0.07(-0.76%)
Jun 22, 2007
8.986
9.011
8.867
8.890
347,187
-0.12(-1.32%)
Jun 21, 2007
8.931
9.043
8.928
9.008
398,345
-0.04(-0.46%)
Jun 20, 2007
9.217
9.223
9.011
9.050
283,864
-0.15(-1.60%)
Jun 19, 2007
9.056
9.210
9.034
9.197
331,590
+0.12(+1.27%)
Jun 18, 2007
8.960
9.092
8.960
9.082
283,552
+0.09(+1.00%)
Jun 15, 2007
8.931
9.037
8.931
8.992
385,868
+0.08(+0.90%)
Jun 14, 2007
8.829
8.918
8.825
8.912
297,589
+0.10(+1.13%)
Jun 13, 2007
8.726
8.832
8.723
8.813
376,198
+0.12(+1.33%)
Jun 12, 2007
8.784
8.825
8.662
8.697
474,770
-0.16(-1.81%)
Jun 11, 2007
8.784
8.867
8.726
8.858
326,599
+0.09(+0.99%)
Jun 08, 2007
8.543
8.790
8.511
8.771
915,228
+0.07(+0.77%)
Jun 07, 2007
8.944
9.005
8.681
8.704
1,039,068
-0.34(-3.76%)
Jun 06, 2007
9.207
9.245
8.983
9.043
543,085
-0.27(-2.86%)
Jun 05, 2007
9.281
9.338
9.239
9.310
415,190
-0.03(-0.31%)
Jun 04, 2007
9.271
9.354
9.265
9.338
422,989
+0.03(+0.31%)
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
.