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
)
18.45
-0.05 (-0.24%)
Official Closing Price
Updated: 4:10 PM EDT, May 17, 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
8.484
8.484
8.329
8.396
333,008
+0.11(+1.32%)
Aug 30, 2007
8.261
8.335
8.245
8.287
354,383
+0.00(+0.04%)
Aug 29, 2007
8.248
8.309
8.190
8.283
451,652
+0.10(+1.22%)
Aug 28, 2007
8.325
8.335
8.122
8.183
439,261
-0.18(-2.20%)
Aug 27, 2007
8.471
8.480
8.338
8.367
317,209
-0.06(-0.77%)
Aug 24, 2007
8.264
8.603
8.254
8.432
598,795
+0.11(+1.28%)
Aug 23, 2007
8.377
8.377
8.271
8.325
425,321
-0.02(-0.19%)
Aug 22, 2007
8.203
8.377
8.203
8.342
617,382
+0.12(+1.49%)
Aug 21, 2007
8.086
8.219
7.999
8.219
667,875
+0.14(+1.72%)
Aug 20, 2007
8.009
8.241
7.970
8.080
830,817
+0.10(+1.21%)
Aug 17, 2007
7.751
7.983
7.654
7.983
911,359
+0.55(+7.43%)
Aug 16, 2007
7.267
7.505
6.847
7.431
2,281,495
+0.02(+0.30%)
Aug 15, 2007
7.392
7.573
7.102
7.409
1,905,738
-0.26(-3.33%)
Aug 14, 2007
8.038
8.045
7.544
7.664
718,059
-0.34(-4.27%)
Aug 13, 2007
8.070
8.070
7.974
8.006
458,777
+0.06(+0.81%)
Aug 10, 2007
8.070
8.070
7.751
7.941
1,171,260
-0.21(-2.57%)
Aug 09, 2007
8.193
8.325
8.119
8.151
731,999
-0.25(-3.00%)
Aug 08, 2007
8.264
8.464
8.264
8.403
609,637
+0.15(+1.80%)
Aug 07, 2007
8.038
8.296
8.038
8.254
654,865
+0.15(+1.91%)
Aug 06, 2007
8.187
8.187
7.780
8.099
1,248,394
-0.10(-1.23%)
Aug 03, 2007
8.261
8.338
8.190
8.200
283,444
-0.14(-1.66%)
Aug 02, 2007
8.316
8.358
8.225
8.338
454,750
+0.08(+0.98%)
Aug 01, 2007
8.170
8.354
8.154
8.258
592,290
-0.06(-0.74%)
Jul 31, 2007
8.474
8.484
8.309
8.319
597,866
-0.01(-0.15%)
Jul 30, 2007
8.283
8.332
8.190
8.332
539,009
+0.13(+1.53%)
Jul 27, 2007
8.280
8.338
8.125
8.206
603,442
-0.09(-1.13%)
Jul 26, 2007
8.367
8.373
8.070
8.300
2,265,077
-0.36(-4.10%)
Jul 25, 2007
8.797
8.826
8.532
8.655
581,448
-0.11(-1.29%)
Jul 24, 2007
8.864
8.894
8.661
8.768
973,314
-0.19(-2.16%)
Jul 23, 2007
8.961
9.007
8.924
8.961
592,290
-0.04(-0.39%)
Jul 20, 2007
9.116
9.120
8.977
8.997
469,309
-0.18(-1.97%)
Jul 19, 2007
9.255
9.281
9.149
9.178
350,355
+0.03(+0.35%)
Jul 18, 2007
9.158
9.297
9.078
9.145
368,013
-0.06(-0.67%)
Jul 17, 2007
9.297
9.297
9.174
9.207
414,169
-0.09(-1.01%)
Jul 16, 2007
9.400
9.458
9.279
9.300
342,921
-0.06(-0.69%)
Jul 13, 2007
9.216
9.513
9.216
9.365
519,183
+0.05(+0.59%)
Jul 12, 2007
9.042
9.342
9.042
9.310
386,599
+0.23(+2.49%)
Jul 11, 2007
8.887
9.100
8.887
9.084
356,551
+0.10(+1.08%)
Jul 10, 2007
9.152
9.152
8.961
8.987
379,165
-0.16(-1.73%)
Jul 09, 2007
9.178
9.294
9.107
9.145
495,640
-0.02(-0.25%)
Jul 06, 2007
9.136
9.194
9.074
9.168
262,069
+0.09(+1.00%)
Jul 05, 2007
9.039
9.171
9.003
9.078
327,122
+0.01(+0.14%)
Jul 03, 2007
9.000
9.094
9.000
9.065
225,206
+0.08(+0.86%)
Jul 02, 2007
8.936
9.029
8.936
8.987
297,694
+0.05(+0.58%)
Jun 29, 2007
9.103
9.103
8.848
8.936
333,628
-0.02(-0.18%)
Jun 28, 2007
8.835
9.019
8.835
8.952
284,064
+0.10(+1.17%)
Jun 27, 2007
8.771
8.852
8.748
8.848
397,132
+0.01(+0.07%)
Jun 26, 2007
8.881
8.990
8.803
8.842
368,322
-0.04(-0.47%)
Jun 25, 2007
8.926
9.071
8.845
8.884
400,539
-0.07(-0.76%)
Jun 22, 2007
9.048
9.074
8.929
8.952
344,779
-0.12(-1.32%)
Jun 21, 2007
8.994
9.107
8.990
9.071
395,583
-0.04(-0.46%)
Jun 20, 2007
9.281
9.287
9.074
9.113
281,895
-0.15(-1.60%)
Jun 19, 2007
9.120
9.274
9.097
9.262
329,291
+0.12(+1.27%)
Jun 18, 2007
9.023
9.155
9.023
9.145
281,585
+0.09(+1.00%)
Jun 15, 2007
8.994
9.100
8.994
9.055
383,192
+0.08(+0.90%)
Jun 14, 2007
8.890
8.981
8.887
8.974
295,525
+0.10(+1.13%)
Jun 13, 2007
8.787
8.894
8.784
8.874
373,589
+0.12(+1.33%)
Jun 12, 2007
8.845
8.887
8.722
8.758
471,478
-0.16(-1.81%)
Jun 11, 2007
8.845
8.929
8.787
8.919
324,334
+0.09(+0.99%)
Jun 08, 2007
8.603
8.852
8.571
8.832
908,880
+0.07(+0.77%)
Jun 07, 2007
9.007
9.068
8.742
8.764
1,031,861
-0.34(-3.76%)
Jun 06, 2007
9.271
9.310
9.045
9.107
539,318
-0.27(-2.86%)
Jun 05, 2007
9.345
9.404
9.304
9.375
412,311
-0.03(-0.31%)
Jun 04, 2007
9.336
9.420
9.329
9.404
420,055
+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
.