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
)
17.77
+0.27 (+1.54%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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, 2009
4.003
4.013
3.964
3.987
676,276
-0.04(-0.96%)
Aug 28, 2009
4.003
4.029
3.961
4.026
671,781
+0.03(+0.73%)
Aug 27, 2009
4.019
4.019
3.958
3.996
477,125
-0.02(-0.56%)
Aug 26, 2009
4.000
4.029
3.984
4.019
831,220
+0.01(+0.24%)
Aug 25, 2009
3.971
4.035
3.971
4.009
914,918
+0.03(+0.84%)
Aug 24, 2009
3.919
4.016
3.903
3.976
1,371,892
+0.08(+2.12%)
Aug 21, 2009
3.900
3.938
3.883
3.893
922,080
+0.03(+0.79%)
Aug 20, 2009
3.861
3.900
3.861
3.863
885,876
-0.04(-1.03%)
Aug 19, 2009
3.851
3.922
3.838
3.903
888,816
+0.03(+0.67%)
Aug 18, 2009
3.767
3.880
3.767
3.877
974,881
+0.14(+3.82%)
Aug 17, 2009
3.774
3.809
3.712
3.734
1,383,298
-0.16(-4.08%)
Aug 14, 2009
3.900
3.929
3.874
3.893
1,030,768
-0.03(-0.82%)
Aug 13, 2009
3.916
3.938
3.867
3.925
845,336
+0.06(+1.50%)
Aug 12, 2009
3.832
3.896
3.832
3.867
1,150,177
-0.01(-0.17%)
Aug 11, 2009
3.938
3.974
3.864
3.874
743,625
-0.11(-2.68%)
Aug 10, 2009
3.971
3.993
3.913
3.980
879,625
-0.02(-0.40%)
Aug 07, 2009
3.942
4.019
3.932
3.996
814,430
+0.08(+1.98%)
Aug 06, 2009
3.990
4.009
3.909
3.919
618,965
-0.06(-1.62%)
Aug 05, 2009
4.003
4.003
3.958
3.984
558,633
-0.02(-0.44%)
Aug 04, 2009
3.909
4.019
3.890
4.001
981,532
+0.08(+1.93%)
Aug 03, 2009
3.822
3.971
3.812
3.925
1,493,352
+0.04(+1.08%)
Jul 31, 2009
3.825
3.916
3.803
3.883
917,985
+0.08(+2.17%)
Jul 30, 2009
3.751
3.809
3.751
3.801
862,141
+0.07(+1.86%)
Jul 29, 2009
3.748
3.748
3.680
3.732
928,570
-0.03(-0.86%)
Jul 28, 2009
3.729
3.780
3.706
3.764
1,183,258
+0.03(+0.78%)
Jul 27, 2009
3.741
3.761
3.716
3.735
701,969
-0.01(-0.26%)
Jul 24, 2009
3.703
3.754
3.654
3.745
1,533
+0.00(+0.09%)
Jul 23, 2009
3.641
3.764
3.641
3.741
1,041,480
+0.08(+2.29%)
Jul 22, 2009
3.651
3.687
3.632
3.657
784,676
-0.03(-0.79%)
Jul 21, 2009
3.657
3.709
3.635
3.687
1,023,522
+0.06(+1.63%)
Jul 20, 2009
3.625
3.632
3.580
3.627
1,296,570
+0.01(+0.33%)
Jul 17, 2009
3.564
3.616
3.541
3.616
515,029
+0.05(+1.27%)
Jul 16, 2009
3.522
3.577
3.522
3.570
704,717
+0.04(+1.10%)
Jul 15, 2009
3.473
3.567
3.470
3.532
862,575
+0.11(+3.30%)
Jul 14, 2009
3.338
3.419
3.338
3.419
731,125
+0.09(+2.82%)
Jul 13, 2009
3.277
3.335
3.270
3.325
1,031,397
+0.05(+1.68%)
Jul 10, 2009
3.267
3.455
3.157
3.270
507,746
-0.02(-0.59%)
Jul 09, 2009
3.312
3.328
3.277
3.289
795,992
+0.00(+0.00%)
Jul 08, 2009
3.335
3.344
3.260
3.289
619,092
-0.05(-1.64%)
Jul 07, 2009
3.364
3.386
3.331
3.344
513,130
-0.04(-1.15%)
Jul 06, 2009
3.383
3.390
3.341
3.383
602,702
-0.01(-0.38%)
Jul 02, 2009
3.406
3.435
3.390
3.396
603,079
-0.08(-2.41%)
Jul 01, 2009
3.480
3.491
3.462
3.480
841,312
+0.02(+0.56%)
Jun 30, 2009
3.480
3.493
3.402
3.461
795,407
+0.01(+0.28%)
Jun 29, 2009
3.435
3.461
3.422
3.451
1,008,324
+0.01(+0.28%)
Jun 26, 2009
3.399
3.448
3.396
3.441
320,202
+0.04(+1.04%)
Jun 25, 2009
3.364
3.422
3.364
3.406
777,988
+0.04(+1.05%)
Jun 24, 2009
3.335
3.409
3.328
3.370
585,506
+0.06(+1.85%)
Jun 23, 2009
3.302
3.338
3.228
3.309
789,205
-0.01(-0.19%)
Jun 22, 2009
3.396
3.396
3.296
3.315
917,923
-0.12(-3.57%)
Jun 19, 2009
3.454
3.470
3.402
3.438
564,605
-0.03(-0.75%)
Jun 18, 2009
3.428
3.480
3.409
3.464
1,183,193
+0.03(+0.94%)
Jun 17, 2009
3.464
3.490
3.400
3.432
764,751
-0.05(-1.57%)
Jun 16, 2009
3.551
3.551
3.483
3.486
969,748
-0.07(-1.91%)
Jun 15, 2009
3.541
3.564
3.477
3.554
726,900
-0.04(-1.17%)
Jun 12, 2009
3.532
3.599
3.525
3.596
505,825
+0.05(+1.46%)
Jun 11, 2009
3.499
3.574
3.496
3.545
655,150
+0.03(+0.83%)
Jun 10, 2009
3.551
3.551
3.483
3.515
718,257
+0.01(+0.18%)
Jun 09, 2009
3.461
3.509
3.441
3.509
797,014
+0.07(+2.07%)
Jun 08, 2009
3.409
3.470
3.396
3.438
1,055,070
-0.06(-1.75%)
Jun 05, 2009
3.551
3.570
3.486
3.499
937,720
-0.01(-0.37%)
Jun 04, 2009
3.451
3.525
3.399
3.512
1,187,365
+0.05(+1.49%)
Jun 03, 2009
3.448
3.461
3.415
3.461
995,295
-0.04(-1.11%)
Jun 02, 2009
3.438
3.503
3.422
3.499
1,078,876
+0.05(+1.59%)
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
.