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
)
18.30
+0.09 (+0.49%)
Official Closing Price
Updated: 7:00 PM EDT, May 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
5.194
5.219
5.105
5.113
404,985
-0.02(-0.43%)
Aug 30, 2011
5.087
5.160
5.050
5.135
417,543
+0.03(+0.58%)
Aug 29, 2011
5.120
5.157
5.076
5.105
565,433
+0.06(+1.17%)
Aug 26, 2011
5.020
5.079
4.925
5.046
649,536
-0.02(-0.36%)
Aug 25, 2011
5.113
5.113
4.936
5.065
517,067
+0.00(+0.00%)
Aug 24, 2011
5.050
5.090
4.995
5.065
446,550
+0.01(+0.22%)
Aug 23, 2011
4.829
5.054
4.799
5.054
800,291
+0.28(+5.95%)
Aug 22, 2011
5.028
5.031
4.733
4.770
644,477
-0.10(-2.03%)
Aug 19, 2011
4.963
5.037
4.846
4.868
572,170
-0.15(-2.92%)
Aug 18, 2011
5.084
5.084
4.929
5.015
505,783
-0.16(-3.04%)
Aug 17, 2011
5.183
5.225
5.106
5.172
526,228
+0.03(+0.64%)
Aug 16, 2011
5.212
5.230
5.102
5.139
429,754
-0.12(-2.36%)
Aug 15, 2011
5.062
5.281
5.062
5.263
770,780
+0.25(+4.96%)
Aug 12, 2011
5.026
5.048
4.974
5.015
577,115
+0.05(+0.96%)
Aug 11, 2011
4.755
5.015
4.748
4.967
805,056
+0.24(+5.03%)
Aug 10, 2011
4.759
4.828
4.726
4.729
827,994
-0.16(-3.22%)
Aug 09, 2011
4.766
4.887
4.565
4.887
1,205,220
+0.31(+6.88%)
Aug 08, 2011
4.766
4.850
4.572
4.572
1,824,647
-0.41(-8.22%)
Aug 05, 2011
5.161
5.161
4.784
4.982
1,992,661
-0.03(-0.58%)
Aug 04, 2011
5.223
5.227
5.004
5.011
1,620,523
-0.31(-5.84%)
Aug 03, 2011
5.252
5.344
5.157
5.322
1,117,366
+0.10(+1.96%)
Aug 02, 2011
5.274
5.326
5.154
5.220
777,568
-0.11(-1.99%)
Aug 01, 2011
5.377
5.413
5.252
5.326
756,782
+0.04(+0.83%)
Jul 29, 2011
5.380
5.380
5.256
5.282
1,011,050
-0.11(-1.97%)
Jul 28, 2011
5.424
5.439
5.362
5.388
573,613
-0.03(-0.54%)
Jul 27, 2011
5.490
5.495
5.406
5.417
766,728
-0.10(-1.79%)
Jul 26, 2011
5.519
5.534
5.461
5.516
747,910
-0.00(-0.07%)
Jul 25, 2011
5.516
5.560
5.457
5.519
800,307
-0.06(-1.11%)
Jul 22, 2011
5.582
5.585
5.563
5.582
343,355
+0.01(+0.26%)
Jul 21, 2011
5.541
5.593
5.534
5.567
478,342
+0.05(+1.00%)
Jul 20, 2011
5.541
5.549
5.508
5.512
364,956
-0.01(-0.12%)
Jul 19, 2011
5.486
5.523
5.482
5.519
407,050
+0.06(+1.06%)
Jul 18, 2011
5.460
5.464
5.406
5.460
389,538
-0.01(-0.20%)
Jul 15, 2011
5.468
5.472
5.431
5.471
370,312
+0.03(+0.60%)
Jul 14, 2011
5.457
5.479
5.413
5.439
390,130
-0.03(-0.47%)
Jul 13, 2011
5.460
5.508
5.439
5.464
371,448
+0.01(+0.27%)
Jul 12, 2011
5.420
5.464
5.406
5.449
504,716
+0.02(+0.33%)
Jul 11, 2011
5.482
5.504
5.413
5.431
542,187
-0.10(-1.77%)
Jul 08, 2011
5.551
5.580
5.504
5.529
532,839
-0.06(-1.10%)
Jul 07, 2011
5.638
5.667
5.584
5.591
498,446
+0.01(+0.13%)
Jul 06, 2011
5.595
5.602
5.566
5.584
405,743
-0.00(-0.07%)
Jul 05, 2011
5.584
5.591
5.551
5.588
444,966
-0.00(-0.06%)
Jul 01, 2011
5.529
5.595
5.515
5.591
607,953
+0.04(+0.65%)
Jun 30, 2011
5.515
5.555
5.489
5.555
523,508
+0.08(+1.39%)
Jun 29, 2011
5.460
5.500
5.442
5.479
490,708
+0.04(+0.67%)
Jun 28, 2011
5.333
5.442
5.333
5.442
527,769
+0.11(+2.11%)
Jun 27, 2011
5.340
5.373
5.315
5.330
556,541
-0.01(-0.14%)
Jun 24, 2011
5.410
5.410
5.290
5.337
482,484
-0.07(-1.28%)
Jun 23, 2011
5.322
5.406
5.282
5.406
459,761
+0.01(+0.27%)
Jun 22, 2011
5.373
5.446
5.370
5.391
567,307
+0.02(+0.34%)
Jun 21, 2011
5.330
5.406
5.311
5.373
508,721
+0.08(+1.53%)
Jun 20, 2011
5.278
5.296
5.267
5.292
406,915
+0.05(+0.96%)
Jun 17, 2011
5.274
5.289
5.206
5.242
425,437
+0.03(+0.55%)
Jun 16, 2011
5.238
5.278
5.195
5.213
679,703
-0.05(-1.03%)
Jun 15, 2011
5.325
5.325
5.231
5.267
642,132
-0.09(-1.75%)
Jun 14, 2011
5.357
5.390
5.336
5.361
527,513
+0.07(+1.30%)
Jun 13, 2011
5.357
5.372
5.271
5.292
437,683
-0.04(-0.81%)
Jun 10, 2011
5.426
5.426
5.321
5.336
502,400
-0.10(-1.79%)
Jun 09, 2011
5.393
5.444
5.375
5.433
366,528
+0.05(+0.94%)
Jun 08, 2011
5.411
5.428
5.350
5.383
574,289
-0.04(-0.67%)
Jun 07, 2011
5.444
5.457
5.410
5.419
465,333
+0.01(+0.13%)
Jun 06, 2011
5.451
5.455
5.401
5.411
623,242
-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
.