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
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 5, 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 28, 2012
5.701
5.725
5.668
5.688
451,759
-0.01(-0.21%)
Sep 27, 2012
5.680
5.729
5.672
5.701
276,375
+0.03(+0.50%)
Sep 26, 2012
5.733
5.733
5.660
5.672
421,168
-0.06(-1.07%)
Sep 25, 2012
5.749
5.782
5.733
5.733
654,894
-0.02(-0.28%)
Sep 24, 2012
5.717
5.758
5.701
5.749
574,377
+0.00(+0.00%)
Sep 21, 2012
5.778
5.793
5.749
5.749
377,062
-0.01(-0.21%)
Sep 20, 2012
5.705
5.774
5.656
5.762
720,037
+0.01(+0.21%)
Sep 19, 2012
5.762
5.785
5.725
5.749
388,055
-0.00(-0.05%)
Sep 18, 2012
5.708
5.756
5.706
5.752
427,499
+0.03(+0.49%)
Sep 17, 2012
5.748
5.765
5.708
5.724
473,428
-0.04(-0.77%)
Sep 14, 2012
5.708
5.781
5.708
5.769
878,177
+0.06(+1.06%)
Sep 13, 2012
5.659
5.744
5.629
5.708
530,379
+0.05(+0.86%)
Sep 12, 2012
5.647
5.692
5.647
5.659
508,298
+0.01(+0.14%)
Sep 11, 2012
5.627
5.659
5.611
5.651
399,548
+0.02(+0.36%)
Sep 10, 2012
5.627
5.655
5.595
5.631
389,359
-0.01(-0.14%)
Sep 07, 2012
5.627
5.655
5.623
5.639
352,241
+0.02(+0.43%)
Sep 06, 2012
5.538
5.615
5.538
5.615
663,690
+0.10(+1.76%)
Sep 05, 2012
5.526
5.550
5.518
5.518
407,645
-0.02(-0.44%)
Sep 04, 2012
5.538
5.562
5.538
5.542
478,119
-0.01(-0.15%)
Aug 31, 2012
5.583
5.611
5.538
5.550
460,142
-0.01(-0.15%)
Aug 30, 2012
5.566
5.566
5.526
5.558
252,384
-0.04(-0.79%)
Aug 29, 2012
5.603
5.631
5.591
5.603
298,665
+0.06(+1.02%)
Aug 27, 2012
5.562
5.571
5.534
5.546
470,539
-0.01(-0.22%)
Aug 24, 2012
5.546
5.562
5.514
5.558
267,572
+0.01(+0.22%)
Aug 23, 2012
5.587
5.603
5.546
5.546
470,294
-0.06(-1.08%)
Aug 22, 2012
5.631
5.639
5.587
5.607
471,902
-0.04(-0.77%)
Aug 21, 2012
5.638
5.674
5.618
5.650
351,923
+0.02(+0.43%)
Aug 20, 2012
5.678
5.699
5.598
5.626
487,184
-0.05(-0.92%)
Aug 17, 2012
5.654
5.678
5.630
5.678
266,211
+0.06(+1.00%)
Aug 16, 2012
5.626
5.652
5.618
5.622
361,233
-0.00(-0.07%)
Aug 15, 2012
5.602
5.630
5.598
5.626
337,971
+0.02(+0.43%)
Aug 14, 2012
5.602
5.626
5.578
5.602
404,923
+0.01(+0.14%)
Aug 13, 2012
5.594
5.606
5.578
5.594
313,863
-0.02(-0.36%)
Aug 10, 2012
5.582
5.618
5.562
5.614
245,199
+0.02(+0.36%)
Aug 09, 2012
5.590
5.602
5.563
5.594
410,343
-0.01(-0.14%)
Aug 08, 2012
5.534
5.602
5.518
5.602
370,951
+0.02(+0.43%)
Aug 07, 2012
5.494
5.578
5.494
5.578
435,030
+0.09(+1.68%)
Aug 06, 2012
5.498
5.526
5.486
5.486
297,870
-0.01(-0.22%)
Aug 03, 2012
5.518
5.534
5.486
5.498
376,710
+0.02(+0.44%)
Aug 02, 2012
5.498
5.514
5.442
5.474
324,122
-0.05(-0.87%)
Aug 01, 2012
5.546
5.522
5.522
5.522
380,089
+0.00(+0.00%)
Jul 31, 2012
5.478
5.534
5.478
5.522
313,686
+0.04(+0.73%)
Jul 30, 2012
5.454
5.518
5.426
5.482
347,892
+0.00(+0.07%)
Jul 27, 2012
5.478
5.538
5.474
5.478
508,806
+0.02(+0.29%)
Jul 26, 2012
5.450
5.482
5.426
5.462
439,682
+0.08(+1.49%)
Jul 25, 2012
5.361
5.406
5.325
5.382
683,696
+0.03(+0.52%)
Jul 24, 2012
5.382
5.394
5.305
5.353
564,943
-0.04(-0.74%)
Jul 23, 2012
5.357
5.402
5.317
5.394
503,534
-0.02(-0.37%)
Jul 20, 2012
5.386
5.454
5.357
5.414
450,240
+0.01(+0.09%)
Jul 19, 2012
5.369
5.425
5.365
5.409
501,784
+0.04(+0.67%)
Jul 18, 2012
5.317
5.377
5.309
5.373
526,061
+0.02(+0.30%)
Jul 17, 2012
5.337
5.365
5.277
5.357
438,358
+0.02(+0.45%)
Jul 16, 2012
5.257
5.333
5.257
5.333
475,584
+0.06(+1.21%)
Jul 13, 2012
5.190
5.277
5.190
5.269
419,690
+0.08(+1.46%)
Jul 12, 2012
5.241
5.257
5.194
5.194
464,634
-0.10(-1.88%)
Jul 11, 2012
5.277
5.309
5.264
5.293
427,770
-0.01(-0.23%)
Jul 10, 2012
5.345
5.353
5.265
5.305
315,235
-0.02(-0.30%)
Jul 09, 2012
5.373
5.373
5.313
5.321
339,387
-0.05(-0.89%)
Jul 06, 2012
5.373
5.373
5.329
5.369
394,600
-0.04(-0.81%)
Jul 05, 2012
5.365
5.417
5.337
5.413
362,680
+0.01(+0.22%)
Jul 03, 2012
5.341
5.401
5.337
5.401
430,808
+0.07(+1.35%)
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
.