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
)
17.22
-0.03 (-0.17%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 18, 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, 2015
8.154
8.185
8.129
8.139
245,478
-0.03(-0.38%)
Aug 28, 2015
8.082
8.190
8.047
8.170
291,376
+0.09(+1.08%)
Aug 27, 2015
7.979
8.149
7.948
8.082
308,579
+0.15(+1.95%)
Aug 26, 2015
7.799
7.927
7.623
7.927
475,152
+0.27(+3.50%)
Aug 25, 2015
7.623
7.830
7.577
7.659
498,825
+0.15(+2.06%)
Aug 24, 2015
7.618
7.814
6.020
7.505
1,389,080
-0.51(-6.37%)
Aug 21, 2015
8.257
8.257
8.010
8.015
525,177
-0.31(-3.77%)
Aug 20, 2015
8.402
8.437
8.329
8.329
547,537
-0.15(-1.81%)
Aug 19, 2015
8.462
8.483
8.432
8.483
403,620
-0.01(-0.06%)
Aug 18, 2015
8.473
8.503
8.432
8.488
152,406
-0.02(-0.18%)
Aug 17, 2015
8.452
8.508
8.386
8.503
298,599
+0.05(+0.55%)
Aug 14, 2015
8.473
8.473
8.437
8.457
196,693
-0.02(-0.24%)
Aug 13, 2015
8.467
8.493
8.411
8.478
242,196
+0.01(+0.12%)
Aug 12, 2015
8.380
8.498
8.339
8.467
338,296
+0.03(+0.30%)
Aug 11, 2015
8.416
8.478
8.396
8.442
244,617
-0.07(-0.84%)
Aug 10, 2015
8.467
8.524
8.467
8.514
158,059
+0.08(+0.97%)
Aug 07, 2015
8.457
8.478
8.411
8.432
217,753
-0.05(-0.54%)
Aug 06, 2015
8.575
8.581
8.452
8.478
301,753
-0.09(-1.02%)
Aug 05, 2015
8.570
8.631
8.560
8.565
253,064
+0.01(+0.12%)
Aug 04, 2015
8.565
8.596
8.544
8.555
249,863
+0.02(+0.24%)
Aug 03, 2015
8.662
8.662
8.534
8.534
181,460
-0.14(-1.59%)
Jul 31, 2015
8.677
8.703
8.647
8.672
190,548
+0.04(+0.47%)
Jul 30, 2015
8.601
8.642
8.580
8.631
220,398
+0.03(+0.36%)
Jul 29, 2015
8.570
8.631
8.561
8.601
277,232
+0.03(+0.36%)
Jul 28, 2015
8.503
8.601
8.498
8.570
235,838
+0.09(+1.09%)
Jul 27, 2015
8.529
8.548
8.467
8.478
251,764
-0.14(-1.61%)
Jul 24, 2015
8.703
8.703
8.593
8.616
147,625
-0.06(-0.71%)
Jul 23, 2015
8.775
8.780
8.662
8.677
302,357
-0.09(-0.99%)
Jul 22, 2015
8.739
8.785
8.688
8.765
374,183
-0.04(-0.45%)
Jul 21, 2015
8.789
8.804
8.753
8.804
306,332
+0.00(+0.05%)
Jul 20, 2015
8.784
8.835
8.758
8.800
273,878
+0.04(+0.41%)
Jul 17, 2015
8.733
8.764
8.722
8.764
176,688
+0.03(+0.35%)
Jul 16, 2015
8.636
8.733
8.636
8.733
310,591
+0.10(+1.12%)
Jul 15, 2015
8.652
8.672
8.621
8.636
170,339
-0.03(-0.35%)
Jul 14, 2015
8.580
8.667
8.580
8.667
200,737
+0.10(+1.19%)
Jul 13, 2015
8.550
8.606
8.550
8.565
244,204
+0.06(+0.72%)
Jul 10, 2015
8.438
8.529
8.416
8.504
337,564
+0.15(+1.83%)
Jul 09, 2015
8.321
8.366
8.295
8.351
518,399
+0.07(+0.86%)
Jul 08, 2015
8.351
8.361
8.259
8.280
260,887
-0.14(-1.63%)
Jul 07, 2015
8.499
8.499
8.321
8.417
461,432
-0.07(-0.84%)
Jul 06, 2015
8.504
8.524
8.453
8.489
352,499
-0.09(-1.07%)
Jul 02, 2015
8.641
8.580
8.580
8.580
434,789
-0.08(-0.88%)
Jul 01, 2015
8.677
8.687
8.636
8.657
253,609
+0.07(+0.77%)
Jun 30, 2015
8.555
8.595
8.494
8.590
419,200
+0.14(+1.63%)
Jun 29, 2015
8.677
8.687
8.438
8.453
588,988
-0.29(-3.26%)
Jun 26, 2015
8.891
8.891
8.738
8.738
519,312
-0.12(-1.32%)
Jun 25, 2015
8.972
8.977
8.850
8.855
297,874
-0.08(-0.91%)
Jun 24, 2015
8.977
8.998
8.937
8.937
402,262
-0.02(-0.17%)
Jun 23, 2015
8.881
8.967
8.881
8.952
284,152
+0.06(+0.69%)
Jun 22, 2015
8.932
8.962
8.891
8.891
478,111
+0.04(+0.46%)
Jun 19, 2015
8.906
8.942
8.830
8.850
345,041
-0.10(-1.07%)
Jun 18, 2015
8.860
8.976
8.858
8.946
354,281
+0.07(+0.81%)
Jun 17, 2015
8.870
8.900
8.834
8.874
294,180
-0.01(-0.06%)
Jun 16, 2015
8.789
8.890
8.743
8.880
547,967
+0.05(+0.52%)
Jun 15, 2015
8.865
8.885
8.814
8.834
422,829
-0.10(-1.13%)
Jun 12, 2015
8.935
8.976
8.894
8.935
306,422
-0.05(-0.56%)
Jun 11, 2015
8.956
9.027
8.946
8.986
285,646
+0.10(+1.08%)
Jun 10, 2015
8.890
8.991
8.884
8.890
314,711
+0.03(+0.29%)
Jun 09, 2015
8.849
8.865
8.784
8.865
351,609
+0.04(+0.46%)
Jun 08, 2015
8.915
8.925
8.814
8.824
299,126
-0.09(-0.97%)
Jun 05, 2015
8.996
9.011
8.910
8.910
310,316
-0.10(-1.12%)
Jun 04, 2015
9.032
9.057
8.961
9.011
335,585
-0.07(-0.73%)
Jun 03, 2015
9.092
9.128
9.057
9.077
491,605
-0.03(-0.33%)
Jun 02, 2015
9.062
9.108
8.986
9.108
387,345
+0.05(+0.50%)
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
.