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
)
18.13
+0.15 (+0.83%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 27, 2013
6.867
6.933
6.867
6.920
211,479
+0.00(+0.06%)
Sep 26, 2013
6.893
6.946
6.885
6.916
335,638
+0.01(+0.13%)
Sep 25, 2013
6.964
6.964
6.888
6.907
317,036
-0.04(-0.64%)
Sep 24, 2013
6.986
6.986
6.938
6.951
342,085
-0.02(-0.32%)
Sep 23, 2013
6.951
6.999
6.933
6.973
406,364
+0.02(+0.25%)
Sep 20, 2013
7.048
7.048
6.955
6.955
385,506
-0.12(-1.69%)
Sep 19, 2013
7.114
7.136
7.048
7.075
375,279
-0.03(-0.42%)
Sep 18, 2013
7.047
7.122
7.039
7.104
415,268
+0.04(+0.56%)
Sep 17, 2013
7.025
7.109
7.025
7.065
425,264
+0.04(+0.50%)
Sep 16, 2013
7.065
7.096
7.021
7.030
302,488
+0.01(+0.13%)
Sep 13, 2013
6.986
7.039
6.986
7.021
215,610
+0.03(+0.44%)
Sep 12, 2013
7.039
7.047
6.973
6.990
459,806
-0.07(-1.06%)
Sep 11, 2013
7.021
7.065
7.004
7.065
263,038
+0.01(+0.19%)
Sep 10, 2013
7.003
7.065
6.964
7.052
453,818
+0.07(+1.07%)
Sep 09, 2013
6.902
6.977
6.889
6.977
252,715
+0.07(+1.08%)
Sep 06, 2013
6.872
6.933
6.775
6.902
364,831
+0.05(+0.70%)
Sep 05, 2013
6.797
6.854
6.775
6.854
320,401
+0.06(+0.84%)
Sep 04, 2013
6.736
6.815
6.722
6.797
308,086
+0.08(+1.18%)
Sep 03, 2013
6.784
6.784
6.709
6.718
244,789
+0.00(+0.00%)
Aug 30, 2013
6.700
6.727
6.652
6.718
320,125
+0.05(+0.79%)
Aug 29, 2013
6.722
6.742
6.661
6.665
643,120
-0.08(-1.17%)
Aug 28, 2013
6.749
6.766
6.683
6.744
472,475
-0.04(-0.52%)
Aug 27, 2013
6.806
6.837
6.740
6.779
362,060
-0.11(-1.61%)
Aug 26, 2013
6.911
6.931
6.876
6.890
219,453
-0.01(-0.20%)
Aug 23, 2013
6.863
6.916
6.845
6.904
177,577
+0.06(+0.92%)
Aug 22, 2013
6.819
6.880
6.819
6.841
239,346
+0.04(+0.65%)
Aug 21, 2013
6.894
6.894
6.788
6.797
259,939
-0.11(-1.57%)
Aug 20, 2013
6.936
6.945
6.893
6.906
321,618
-0.01(-0.19%)
Aug 19, 2013
6.901
6.928
6.880
6.919
470,310
+0.01(+0.19%)
Aug 16, 2013
6.788
6.923
6.744
6.906
563,148
+0.08(+1.15%)
Aug 15, 2013
6.792
6.832
6.666
6.827
795,635
-0.07(-1.01%)
Aug 14, 2013
6.914
6.936
6.880
6.897
213,128
-0.03(-0.44%)
Aug 13, 2013
6.923
6.928
6.862
6.928
225,752
+0.03(+0.38%)
Aug 12, 2013
6.875
6.919
6.871
6.901
239,001
-0.00(-0.06%)
Aug 09, 2013
6.949
6.967
6.893
6.906
245,012
-0.06(-0.81%)
Aug 08, 2013
6.997
6.997
6.932
6.962
207,638
+0.00(+0.06%)
Aug 07, 2013
6.941
6.984
6.928
6.958
339,468
+0.00(+0.00%)
Aug 06, 2013
6.941
6.971
6.916
6.958
257,330
-0.00(-0.06%)
Aug 05, 2013
6.980
7.024
6.932
6.962
397,346
-0.03(-0.44%)
Aug 02, 2013
7.063
7.085
6.993
6.993
329,396
-0.08(-1.17%)
Aug 01, 2013
7.093
7.163
7.054
7.076
385,293
+0.02(+0.31%)
Jul 31, 2013
7.045
7.089
7.015
7.054
512,720
+0.05(+0.75%)
Jul 30, 2013
6.980
7.010
6.932
7.002
391,636
+0.06(+0.82%)
Jul 29, 2013
6.845
6.967
6.845
6.945
355,221
+0.06(+0.89%)
Jul 26, 2013
6.910
7.024
6.840
6.884
684,514
-0.10(-1.50%)
Jul 25, 2013
6.989
7.067
6.979
6.989
307,997
-0.06(-0.87%)
Jul 24, 2013
7.085
7.098
6.980
7.050
435,680
-0.00(-0.06%)
Jul 23, 2013
6.989
7.124
6.893
7.054
443,770
+0.10(+1.51%)
Jul 22, 2013
7.010
7.024
6.941
6.949
310,326
-0.03(-0.42%)
Jul 19, 2013
7.009
7.026
6.953
6.979
439,358
-0.05(-0.74%)
Jul 18, 2013
6.970
7.048
6.966
7.031
483,626
+0.07(+0.94%)
Jul 17, 2013
6.935
6.974
6.922
6.965
286,155
+0.04(+0.62%)
Jul 16, 2013
6.961
6.992
6.914
6.922
445,102
-0.04(-0.62%)
Jul 15, 2013
6.922
7.000
6.914
6.966
403,258
+0.06(+0.88%)
Jul 12, 2013
6.840
6.931
6.840
6.905
401,721
+0.07(+0.95%)
Jul 11, 2013
6.840
6.866
6.762
6.840
505,833
+0.11(+1.61%)
Jul 10, 2013
6.719
6.745
6.684
6.732
346,884
+0.01(+0.19%)
Jul 09, 2013
6.723
6.737
6.654
6.719
395,322
+0.07(+0.98%)
Jul 08, 2013
6.680
6.714
6.637
6.654
490,192
+0.04(+0.66%)
Jul 05, 2013
6.645
6.701
6.576
6.610
470,001
+0.03(+0.53%)
Jul 03, 2013
6.545
6.597
6.528
6.576
261,540
+0.00(+0.07%)
Jul 02, 2013
6.632
6.632
6.511
6.571
581,362
+0.02(+0.26%)
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
.