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
)
18.56
+0.04 (+0.22%)
Official Closing Price
Updated: 6:30 PM EDT, Jun 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 (%)
Sep 30, 2010
4.776
4.795
4.725
4.786
644,594
+0.03(+0.57%)
Sep 29, 2010
4.718
4.759
4.701
4.759
676,410
+0.03(+0.65%)
Sep 28, 2010
4.704
4.735
4.664
4.728
757,559
+0.04(+0.87%)
Sep 27, 2010
4.742
4.745
4.677
4.687
1,147,571
-0.04(-0.79%)
Sep 24, 2010
4.657
4.725
4.657
4.725
597,772
+0.10(+2.21%)
Sep 23, 2010
4.619
4.670
4.606
4.623
809,662
-0.01(-0.29%)
Sep 22, 2010
4.660
4.704
4.606
4.636
865,828
-0.02(-0.51%)
Sep 21, 2010
4.732
4.742
4.643
4.660
1,131,628
-0.08(-1.71%)
Sep 20, 2010
4.738
4.751
4.714
4.741
733,530
+0.02(+0.43%)
Sep 17, 2010
4.721
4.724
4.673
4.721
682,169
+0.04(+0.94%)
Sep 15, 2010
4.684
4.731
4.670
4.677
838,651
-0.02(-0.43%)
Sep 14, 2010
4.653
4.700
4.636
4.697
728,539
+0.04(+0.95%)
Sep 13, 2010
4.633
4.677
4.629
4.653
948,049
+0.04(+0.95%)
Sep 10, 2010
4.569
4.623
4.559
4.609
520,749
+0.05(+1.04%)
Sep 09, 2010
4.569
4.585
4.545
4.562
353,992
+0.02(+0.52%)
Sep 08, 2010
4.497
4.555
4.491
4.538
514,062
+0.04(+0.98%)
Sep 07, 2010
4.504
4.504
4.475
4.494
452,532
-0.02(-0.52%)
Sep 03, 2010
4.501
4.528
4.470
4.518
560,440
+0.05(+1.06%)
Sep 02, 2010
4.457
4.479
4.453
4.470
476,134
+0.02(+0.53%)
Sep 01, 2010
4.382
4.474
4.382
4.447
657,764
+0.12(+2.66%)
Aug 31, 2010
4.332
4.365
4.309
4.332
4,284
+0.01(+0.31%)
Aug 30, 2010
4.382
4.382
4.318
4.318
522,661
-0.05(-1.15%)
Aug 27, 2010
4.369
4.372
4.277
4.369
377,425
+0.05(+1.25%)
Aug 26, 2010
4.352
4.362
4.291
4.315
644,939
-0.02(-0.47%)
Aug 25, 2010
4.315
4.338
4.281
4.335
645,811
+0.00(+0.08%)
Aug 24, 2010
4.291
4.383
4.277
4.332
921,649
-0.04(-0.93%)
Aug 23, 2010
4.433
4.440
4.372
4.372
528,943
-0.04(-0.84%)
Aug 20, 2010
4.423
4.423
4.377
4.409
475,380
-0.02(-0.36%)
Aug 19, 2010
4.503
4.509
4.396
4.426
608,958
-0.08(-1.86%)
Aug 18, 2010
4.479
4.520
4.439
4.509
703,473
+0.05(+1.13%)
Aug 17, 2010
4.422
4.477
4.419
4.459
527,031
+0.07(+1.61%)
Aug 16, 2010
4.372
4.409
4.362
4.389
377,947
+0.01(+0.31%)
Aug 13, 2010
4.375
4.402
4.365
4.375
492,154
+0.02(+0.39%)
Aug 12, 2010
4.368
4.389
4.345
4.358
684,687
-0.04(-0.99%)
Aug 11, 2010
4.479
4.479
4.399
4.402
714,471
-0.14(-3.03%)
Aug 10, 2010
4.563
4.563
4.503
4.540
416,345
-0.04(-0.81%)
Aug 09, 2010
4.563
4.593
4.553
4.577
470,693
+0.02(+0.52%)
Aug 06, 2010
4.553
4.567
4.498
4.553
680,505
+0.02(+0.52%)
Aug 05, 2010
4.516
4.567
4.506
4.530
498,063
-0.01(-0.30%)
Aug 04, 2010
4.506
4.560
4.493
4.543
641,473
+0.04(+0.82%)
Aug 03, 2010
4.483
4.509
4.456
4.506
394,836
+0.02(+0.37%)
Aug 02, 2010
4.459
4.516
4.456
4.489
868,231
+0.06(+1.44%)
Jul 30, 2010
4.426
4.432
4.332
4.426
631,461
+0.05(+1.07%)
Jul 29, 2010
4.412
4.429
4.338
4.379
625,919
-0.01(-0.23%)
Jul 28, 2010
4.395
4.426
4.379
4.389
372,461
-0.03(-0.76%)
Jul 27, 2010
4.392
4.432
4.392
4.422
562,040
+0.04(+0.84%)
Jul 26, 2010
4.338
4.385
4.331
4.385
527,987
+0.04(+1.01%)
Jul 23, 2010
4.298
4.342
4.281
4.342
605,813
+0.04(+1.02%)
Jul 22, 2010
4.258
4.308
4.258
4.298
540,782
+0.09(+2.15%)
Jul 21, 2010
4.258
4.261
4.180
4.207
699,712
-0.03(-0.61%)
Jul 20, 2010
4.163
4.240
4.157
4.233
577,568
+0.03(+0.63%)
Jul 19, 2010
4.200
4.220
4.157
4.207
577,280
+0.04(+0.96%)
Jul 16, 2010
4.167
4.250
4.140
4.167
840,343
-0.08(-1.96%)
Jul 15, 2010
4.263
4.263
4.203
4.250
549,424
-0.02(-0.36%)
Jul 14, 2010
4.260
4.277
4.227
4.265
524,831
+0.00(+0.05%)
Jul 13, 2010
4.220
4.283
4.220
4.263
609,784
+0.08(+1.91%)
Jul 12, 2010
4.187
4.207
4.166
4.183
403,625
-0.01(-0.32%)
Jul 09, 2010
4.197
4.197
4.120
4.197
403,421
+0.06(+1.45%)
Jul 08, 2010
4.110
4.137
4.070
4.137
570,969
+0.06(+1.47%)
Jul 07, 2010
3.964
4.080
3.947
4.077
441,455
+0.12(+3.12%)
Jul 06, 2010
3.920
3.990
3.908
3.954
848,908
+0.09(+2.24%)
Jul 02, 2010
3.867
3.930
3.820
3.867
962,519
-0.03(-0.85%)
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
.