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
)
18.50
-0.05 (-0.27%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 29, 2006
7.812
7.851
7.597
7.613
632,638
-0.17(-2.14%)
Sep 28, 2006
7.726
7.786
7.693
7.780
731,839
+0.09(+1.12%)
Sep 27, 2006
7.533
7.693
7.504
7.693
555,586
+0.19(+2.52%)
Sep 26, 2006
7.610
7.617
7.456
7.504
663,210
-0.10(-1.27%)
Sep 25, 2006
7.504
7.601
7.501
7.601
700,956
+0.16(+2.15%)
Sep 22, 2006
7.613
7.613
7.415
7.440
466,992
-0.11(-1.44%)
Sep 21, 2006
7.572
7.610
7.533
7.549
489,764
-0.01(-0.13%)
Sep 20, 2006
7.604
7.613
7.517
7.559
531,254
-0.09(-1.13%)
Sep 19, 2006
7.703
7.716
7.533
7.645
640,125
-0.03(-0.42%)
Sep 18, 2006
7.671
7.684
7.626
7.677
471,047
+0.03(+0.38%)
Sep 15, 2006
7.690
7.690
7.597
7.649
563,385
+0.05(+0.72%)
Sep 14, 2006
7.575
7.620
7.568
7.594
444,219
+0.00(+0.00%)
Sep 13, 2006
7.508
7.629
7.504
7.594
544,044
+0.06(+0.81%)
Sep 12, 2006
7.463
7.536
7.459
7.533
602,067
+0.08(+1.03%)
Sep 11, 2006
7.485
7.498
7.357
7.456
557,458
-0.06(-0.77%)
Sep 08, 2006
7.501
7.520
7.469
7.514
321,622
+0.00(+0.00%)
Sep 07, 2006
7.453
7.536
7.408
7.514
633,574
+0.08(+1.08%)
Sep 06, 2006
7.565
7.565
7.376
7.434
606,746
-0.13(-1.70%)
Sep 05, 2006
7.636
7.726
7.540
7.562
582,726
-0.06(-0.80%)
Sep 01, 2006
7.665
7.735
7.601
7.623
438,292
+0.01(+0.13%)
Aug 31, 2006
7.649
7.719
7.581
7.613
789,238
+0.03(+0.42%)
Aug 30, 2006
7.588
7.629
7.482
7.581
594,892
+0.01(+0.13%)
Aug 29, 2006
7.427
7.575
7.383
7.572
724,664
+0.19(+2.61%)
Aug 28, 2006
7.379
7.431
7.347
7.379
743,381
-0.04(-0.48%)
Aug 25, 2006
7.466
7.485
7.383
7.415
515,656
-0.05(-0.69%)
Aug 24, 2006
7.386
7.466
7.328
7.466
568,064
+0.13(+1.70%)
Aug 23, 2006
7.418
7.418
7.312
7.341
464,808
-0.04(-0.61%)
Aug 22, 2006
7.389
7.443
7.370
7.386
536,557
-0.07(-0.90%)
Aug 21, 2006
7.383
7.511
7.383
7.453
582,102
+0.02(+0.26%)
Aug 18, 2006
7.453
7.453
7.373
7.434
368,103
+0.03(+0.39%)
Aug 17, 2006
7.456
7.459
7.331
7.405
516,904
-0.04(-0.52%)
Aug 16, 2006
7.418
7.469
7.402
7.443
476,662
+0.04(+0.61%)
Aug 15, 2006
7.405
7.453
7.386
7.399
508,481
+0.04(+0.48%)
Aug 14, 2006
7.328
7.373
7.299
7.363
592,397
+0.05(+0.70%)
Aug 11, 2006
7.322
7.322
7.261
7.312
291,363
-0.03(-0.35%)
Aug 10, 2006
7.318
7.347
7.242
7.338
476,974
+0.01(+0.13%)
Aug 09, 2006
7.277
7.373
7.270
7.328
405,225
+0.07(+0.93%)
Aug 08, 2006
7.264
7.331
7.229
7.261
515,344
-0.00(-0.04%)
Aug 07, 2006
7.258
7.296
7.232
7.264
447,651
-0.04(-0.53%)
Aug 04, 2006
7.360
7.389
7.293
7.302
384,325
+0.01(+0.18%)
Aug 03, 2006
7.264
7.306
7.251
7.290
385,884
-0.02(-0.31%)
Aug 02, 2006
7.203
7.341
7.203
7.312
534,062
+0.11(+1.51%)
Aug 01, 2006
7.174
7.203
7.126
7.203
424,254
-0.01(-0.09%)
Jul 31, 2006
7.181
7.209
7.152
7.209
426,126
+0.08(+1.17%)
Jul 28, 2006
7.081
7.161
7.081
7.126
337,844
+0.06(+0.82%)
Jul 27, 2006
7.149
7.177
7.052
7.068
331,293
-0.06(-0.85%)
Jul 26, 2006
7.165
7.165
7.088
7.129
440,788
+0.01(+0.18%)
Jul 25, 2006
7.001
7.116
6.972
7.116
579,918
+0.13(+1.88%)
Jul 24, 2006
6.972
7.049
6.934
6.985
551,843
+0.06(+0.83%)
Jul 21, 2006
6.943
6.995
6.892
6.927
348,450
-0.05(-0.69%)
Jul 20, 2006
7.043
7.084
6.950
6.975
457,009
-0.11(-1.58%)
Jul 19, 2006
6.940
7.097
6.934
7.088
382,141
+0.15(+2.12%)
Jul 18, 2006
6.876
6.940
6.863
6.940
347,826
+0.06(+0.89%)
Jul 17, 2006
6.927
6.934
6.860
6.879
328,173
-0.04(-0.65%)
Jul 14, 2006
7.014
7.017
6.892
6.924
356,249
-0.08(-1.14%)
Jul 13, 2006
7.084
7.084
6.972
7.004
398,362
-0.07(-1.04%)
Jul 12, 2006
7.075
7.110
7.027
7.078
341,899
-0.01(-0.18%)
Jul 11, 2006
7.104
7.116
7.046
7.091
457,321
-0.00(-0.05%)
Jul 10, 2006
7.091
7.136
7.027
7.094
314,135
+0.03(+0.36%)
Jul 07, 2006
7.133
7.158
7.004
7.068
454,202
-0.05(-0.77%)
Jul 06, 2006
7.100
7.158
7.084
7.123
341,275
-0.01(-0.13%)
Jul 05, 2006
7.133
7.133
7.036
7.133
369,351
+0.02(+0.23%)
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
.