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
)
18.25
+0.12 (+0.66%)
Official Closing Price
Updated: 4:00 PM EDT, Jun 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 (%)
Sep 30, 2008
4.533
4.664
4.517
4.619
1,003,896
+0.20(+4.57%)
Sep 29, 2008
4.988
4.988
4.116
4.417
1,397,065
-0.64(-12.73%)
Sep 26, 2008
4.927
5.062
4.917
5.062
0
-0.07(-1.37%)
Sep 25, 2008
5.020
5.171
5.020
5.132
621,146
+0.12(+2.30%)
Sep 24, 2008
5.001
5.126
4.953
5.017
661,269
-0.00(-0.06%)
Sep 23, 2008
5.129
5.129
5.001
5.020
745,328
-0.12(-2.37%)
Sep 22, 2008
5.254
5.273
5.110
5.142
755,379
-0.11(-2.14%)
Sep 19, 2008
5.289
5.434
5.207
5.254
0
+0.48(+10.15%)
Sep 18, 2008
4.818
4.940
4.472
4.770
1,472,045
-0.00(-0.07%)
Sep 17, 2008
4.994
5.030
4.687
4.773
1,622,044
-0.25(-4.92%)
Sep 16, 2008
4.969
5.036
4.905
5.020
1,382,425
-0.11(-2.06%)
Sep 15, 2008
5.129
5.264
5.110
5.126
1,133,980
-0.23(-4.25%)
Sep 12, 2008
5.363
5.392
5.289
5.353
1,239,622
+0.02(+0.30%)
Sep 11, 2008
5.357
5.357
5.260
5.337
1,203,261
-0.08(-1.42%)
Sep 10, 2008
5.555
5.581
5.405
5.414
1,072,616
-0.14(-2.48%)
Sep 09, 2008
5.767
5.780
5.552
5.552
524,004
-0.20(-3.51%)
Sep 08, 2008
5.879
5.892
5.698
5.754
800,085
+0.02(+0.34%)
Sep 05, 2008
5.802
5.802
5.629
5.735
0
-0.08(-1.32%)
Sep 04, 2008
6.033
6.043
5.802
5.812
839,821
-0.27(-4.38%)
Sep 03, 2008
6.229
6.229
6.036
6.078
954,511
-0.17(-2.72%)
Sep 02, 2008
6.283
6.334
6.212
6.248
549,132
-0.01(-0.10%)
Aug 29, 2008
6.235
6.267
6.235
6.254
309,546
+0.01(+0.15%)
Aug 28, 2008
6.212
6.245
6.196
6.245
475,664
+0.08(+1.25%)
Aug 27, 2008
6.203
6.216
6.139
6.168
599,263
+0.01(+0.21%)
Aug 26, 2008
6.148
6.222
6.142
6.155
671,791
-0.03(-0.47%)
Aug 25, 2008
6.177
6.216
6.116
6.184
559,932
-0.01(-0.21%)
Aug 22, 2008
6.091
6.196
6.075
6.196
585,190
+0.15(+2.55%)
Aug 21, 2008
5.995
6.075
5.988
6.043
711,550
+0.00(+0.00%)
Aug 20, 2008
6.075
6.081
6.014
6.043
427,112
-0.05(-0.79%)
Aug 19, 2008
6.129
6.129
6.033
6.091
502,174
-0.06(-0.94%)
Aug 18, 2008
6.200
6.232
6.107
6.148
437,369
-0.05(-0.83%)
Aug 15, 2008
6.216
6.235
6.126
6.200
0
-0.04(-0.62%)
Aug 14, 2008
6.219
6.280
6.120
6.238
407,337
+0.02(+0.31%)
Aug 13, 2008
6.344
6.344
6.174
6.219
575,130
-0.14(-2.27%)
Aug 12, 2008
6.488
6.501
6.350
6.363
243,971
-0.13(-1.93%)
Aug 11, 2008
6.498
6.511
6.443
6.488
412,188
+0.05(+0.80%)
Aug 08, 2008
6.386
6.469
6.379
6.437
438,773
+0.06(+0.90%)
Aug 07, 2008
6.447
6.475
6.363
6.379
333,448
-0.14(-2.13%)
Aug 06, 2008
6.536
6.539
6.443
6.518
264,772
-0.02(-0.38%)
Aug 05, 2008
6.507
6.604
6.507
6.543
384,393
+0.03(+0.44%)
Aug 04, 2008
6.668
6.668
6.498
6.514
373,347
-0.17(-2.50%)
Aug 01, 2008
6.632
6.690
6.534
6.681
425,384
+0.06(+0.87%)
Jul 31, 2008
6.648
6.681
6.604
6.623
366,996
-0.04(-0.53%)
Jul 30, 2008
6.613
6.658
6.517
6.658
452,592
+0.13(+2.06%)
Jul 29, 2008
6.523
6.552
6.430
6.523
436,982
+0.12(+1.85%)
Jul 28, 2008
6.511
6.520
6.389
6.405
490,997
-0.06(-0.99%)
Jul 25, 2008
6.549
6.600
6.440
6.469
362,036
-0.06(-0.93%)
Jul 24, 2008
6.783
6.783
6.530
6.530
485,160
-0.29(-4.19%)
Jul 23, 2008
6.745
6.886
6.713
6.815
512,287
+0.10(+1.48%)
Jul 22, 2008
6.668
6.725
6.623
6.716
374,002
+0.01(+0.19%)
Jul 21, 2008
6.661
6.725
6.626
6.703
506,862
+0.04(+0.63%)
Jul 18, 2008
6.581
6.681
6.495
6.661
489,449
+0.05(+0.82%)
Jul 17, 2008
6.604
6.672
6.543
6.607
689,208
+0.05(+0.78%)
Jul 16, 2008
6.321
6.562
6.283
6.555
769,411
+0.22(+3.44%)
Jul 15, 2008
6.366
6.681
6.241
6.338
1,868,281
-0.16(-2.42%)
Jul 14, 2008
6.652
6.664
6.450
6.495
850,852
-0.12(-1.75%)
Jul 11, 2008
6.738
6.759
6.538
6.610
762,866
-0.17(-2.46%)
Jul 10, 2008
6.745
6.796
6.703
6.777
529,042
-0.03(-0.47%)
Jul 09, 2008
6.841
6.918
6.796
6.809
563,469
-0.03(-0.38%)
Jul 08, 2008
6.757
6.844
6.735
6.834
593,061
+0.04(+0.61%)
Jul 07, 2008
6.943
6.966
6.661
6.793
780,881
-0.15(-2.12%)
Jul 04, 2008
7.011
7.040
6.882
6.940
367,800
+0.00(+0.00%)
Jul 03, 2008
7.011
7.040
6.882
6.940
367,800
-0.06(-0.92%)
Jul 02, 2008
7.014
7.091
6.985
7.004
616,124
-0.00(-0.05%)
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
.