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
)
17.39
-0.05 (-0.32%)
Official Closing Price
Updated: 4:10 PM EDT, Apr 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 (%)
Aug 31, 2011
5.230
5.256
5.141
5.149
402,142
-0.02(-0.43%)
Aug 30, 2011
5.123
5.197
5.086
5.171
414,612
+0.03(+0.58%)
Aug 29, 2011
5.156
5.193
5.112
5.141
561,464
+0.06(+1.17%)
Aug 26, 2011
5.056
5.115
4.959
5.082
644,977
-0.02(-0.36%)
Aug 25, 2011
5.149
5.149
4.971
5.100
513,437
+0.00(+0.00%)
Aug 24, 2011
5.086
5.126
5.030
5.100
443,415
+0.01(+0.22%)
Aug 23, 2011
4.863
5.089
4.833
5.089
794,673
+0.29(+5.95%)
Aug 22, 2011
5.063
5.067
4.766
4.803
639,953
-0.10(-2.03%)
Aug 19, 2011
4.999
5.073
4.881
4.903
568,153
-0.15(-2.92%)
Aug 18, 2011
5.120
5.120
4.964
5.050
502,233
-0.16(-3.04%)
Aug 17, 2011
5.220
5.262
5.142
5.209
522,534
+0.03(+0.64%)
Aug 16, 2011
5.249
5.267
5.139
5.175
426,737
-0.13(-2.36%)
Aug 15, 2011
5.098
5.318
5.098
5.301
765,369
+0.25(+4.96%)
Aug 12, 2011
5.061
5.083
5.010
5.050
573,064
+0.05(+0.96%)
Aug 11, 2011
4.789
5.050
4.781
5.002
799,404
+0.24(+5.03%)
Aug 10, 2011
4.792
4.862
4.759
4.763
822,181
-0.16(-3.22%)
Aug 09, 2011
4.800
4.921
4.597
4.921
1,196,759
+0.32(+6.88%)
Aug 08, 2011
4.800
4.884
4.604
4.604
1,811,838
-0.41(-8.22%)
Aug 05, 2011
5.197
5.197
4.818
5.017
1,978,673
-0.03(-0.58%)
Aug 04, 2011
5.260
5.264
5.039
5.046
1,609,147
-0.31(-5.84%)
Aug 03, 2011
5.290
5.382
5.194
5.360
1,109,522
+0.10(+1.96%)
Aug 02, 2011
5.312
5.363
5.190
5.256
772,110
-0.11(-1.99%)
Aug 01, 2011
5.415
5.452
5.290
5.363
751,469
+0.04(+0.83%)
Jul 29, 2011
5.418
5.418
5.293
5.319
1,003,952
-0.11(-1.97%)
Jul 28, 2011
5.463
5.477
5.400
5.426
569,586
-0.03(-0.54%)
Jul 27, 2011
5.529
5.534
5.444
5.455
761,345
-0.10(-1.79%)
Jul 26, 2011
5.558
5.573
5.500
5.555
742,660
-0.00(-0.07%)
Jul 25, 2011
5.555
5.599
5.496
5.558
794,688
-0.06(-1.11%)
Jul 22, 2011
5.621
5.625
5.603
5.621
340,944
+0.01(+0.26%)
Jul 21, 2011
5.581
5.632
5.573
5.606
474,984
+0.06(+1.00%)
Jul 20, 2011
5.581
5.588
5.547
5.551
362,394
-0.01(-0.12%)
Jul 19, 2011
5.525
5.562
5.521
5.558
404,193
+0.06(+1.06%)
Jul 18, 2011
5.499
5.503
5.444
5.499
386,804
-0.01(-0.20%)
Jul 15, 2011
5.506
5.510
5.470
5.510
367,712
+0.03(+0.60%)
Jul 14, 2011
5.495
5.517
5.451
5.477
387,391
-0.03(-0.47%)
Jul 13, 2011
5.499
5.547
5.477
5.503
368,841
+0.01(+0.27%)
Jul 12, 2011
5.459
5.503
5.444
5.488
501,173
+0.02(+0.33%)
Jul 11, 2011
5.521
5.543
5.451
5.470
538,381
-0.10(-1.77%)
Jul 08, 2011
5.590
5.620
5.543
5.569
529,099
-0.06(-1.10%)
Jul 07, 2011
5.678
5.708
5.623
5.631
494,947
+0.01(+0.13%)
Jul 06, 2011
5.634
5.642
5.605
5.623
402,894
-0.00(-0.07%)
Jul 05, 2011
5.623
5.631
5.590
5.627
441,843
-0.00(-0.07%)
Jul 01, 2011
5.569
5.634
5.554
5.631
603,686
+0.04(+0.65%)
Jun 30, 2011
5.554
5.594
5.528
5.594
519,833
+0.08(+1.39%)
Jun 29, 2011
5.499
5.539
5.481
5.517
487,264
+0.04(+0.67%)
Jun 28, 2011
5.371
5.481
5.371
5.481
524,064
+0.11(+2.11%)
Jun 27, 2011
5.378
5.411
5.353
5.367
552,635
-0.01(-0.14%)
Jun 24, 2011
5.448
5.448
5.327
5.375
479,097
-0.07(-1.28%)
Jun 23, 2011
5.360
5.444
5.320
5.444
456,534
+0.01(+0.27%)
Jun 22, 2011
5.411
5.484
5.408
5.429
563,324
+0.02(+0.34%)
Jun 21, 2011
5.367
5.444
5.349
5.411
505,150
+0.08(+1.53%)
Jun 20, 2011
5.315
5.333
5.304
5.330
404,059
+0.05(+0.96%)
Jun 17, 2011
5.312
5.326
5.243
5.279
422,450
+0.03(+0.55%)
Jun 16, 2011
5.275
5.315
5.232
5.250
674,931
-0.05(-1.03%)
Jun 15, 2011
5.362
5.362
5.268
5.304
637,624
-0.09(-1.75%)
Jun 14, 2011
5.395
5.428
5.373
5.399
523,810
+0.07(+1.30%)
Jun 13, 2011
5.395
5.410
5.308
5.330
434,611
-0.04(-0.81%)
Jun 10, 2011
5.464
5.464
5.359
5.373
498,873
-0.10(-1.79%)
Jun 09, 2011
5.431
5.482
5.413
5.471
363,955
+0.05(+0.94%)
Jun 08, 2011
5.450
5.467
5.388
5.421
570,258
-0.04(-0.67%)
Jun 07, 2011
5.482
5.496
5.449
5.457
462,067
+0.01(+0.13%)
Jun 06, 2011
5.490
5.493
5.439
5.450
618,866
-0.03(-0.60%)
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
.