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 30, 2015
7.562
7.624
7.532
7.567
367,630
+0.12(+1.58%)
Sep 29, 2015
7.542
7.603
7.450
7.450
262,982
-0.09(-1.15%)
Sep 28, 2015
7.803
7.818
7.526
7.537
326,690
-0.30(-3.79%)
Sep 25, 2015
7.900
7.930
7.813
7.833
319,459
+0.02(+0.26%)
Sep 24, 2015
7.869
7.869
7.772
7.813
301,973
-0.11(-1.42%)
Sep 23, 2015
7.992
7.992
7.895
7.925
211,833
-0.06(-0.70%)
Sep 22, 2015
7.828
7.981
7.797
7.981
324,292
+0.06(+0.71%)
Sep 21, 2015
7.961
7.961
7.900
7.925
255,022
+0.02(+0.27%)
Sep 18, 2015
7.924
7.995
7.863
7.904
201,244
-0.12(-1.52%)
Sep 17, 2015
7.929
8.076
7.898
8.025
216,569
+0.09(+1.11%)
Sep 16, 2015
7.964
7.995
7.904
7.938
337,626
-0.01(-0.08%)
Sep 15, 2015
7.843
7.954
7.838
7.944
221,233
+0.10(+1.23%)
Sep 14, 2015
7.893
7.893
7.827
7.848
139,735
-0.07(-0.90%)
Sep 11, 2015
7.873
7.929
7.837
7.919
194,220
+0.03(+0.32%)
Sep 10, 2015
7.898
7.954
7.888
7.893
231,196
-0.02(-0.26%)
Sep 09, 2015
8.015
8.015
7.909
7.914
298,905
+0.01(+0.13%)
Sep 08, 2015
7.970
7.995
7.878
7.904
241,060
+0.06(+0.78%)
Sep 04, 2015
7.832
7.843
7.843
7.843
241,170
-0.09(-1.15%)
Sep 03, 2015
7.939
7.975
7.904
7.934
241,773
+0.05(+0.64%)
Sep 02, 2015
8.000
8.000
7.858
7.883
259,958
-0.03(-0.39%)
Sep 01, 2015
7.848
7.929
7.848
7.914
248,132
-0.11(-1.33%)
Aug 31, 2015
8.036
8.066
8.011
8.020
249,102
-0.03(-0.38%)
Aug 28, 2015
7.964
8.071
7.929
8.051
295,679
+0.09(+1.08%)
Aug 27, 2015
7.863
8.031
7.832
7.964
313,135
+0.15(+1.95%)
Aug 26, 2015
7.685
7.812
7.512
7.812
482,167
+0.26(+3.50%)
Aug 25, 2015
7.512
7.716
7.467
7.548
506,190
+0.15(+2.06%)
Aug 24, 2015
7.507
7.700
5.933
7.396
1,409,589
-0.50(-6.37%)
Aug 21, 2015
8.137
8.137
7.893
7.898
532,931
-0.31(-3.77%)
Aug 20, 2015
8.279
8.314
8.208
8.208
555,621
-0.15(-1.81%)
Aug 19, 2015
8.339
8.359
8.309
8.359
409,579
-0.01(-0.06%)
Aug 18, 2015
8.349
8.380
8.309
8.364
154,656
-0.02(-0.18%)
Aug 17, 2015
8.329
8.384
8.264
8.380
303,008
+0.05(+0.55%)
Aug 14, 2015
8.349
8.349
8.314
8.334
199,597
-0.02(-0.24%)
Aug 13, 2015
8.344
8.370
8.289
8.354
245,772
+0.01(+0.12%)
Aug 12, 2015
8.258
8.375
8.218
8.344
343,291
+0.03(+0.30%)
Aug 11, 2015
8.294
8.354
8.274
8.319
248,229
-0.07(-0.84%)
Aug 10, 2015
8.344
8.400
8.344
8.390
160,393
+0.08(+0.97%)
Aug 07, 2015
8.334
8.354
8.289
8.309
220,968
-0.05(-0.54%)
Aug 06, 2015
8.450
8.456
8.329
8.354
306,209
-0.09(-1.02%)
Aug 05, 2015
8.445
8.506
8.435
8.440
256,801
+0.01(+0.12%)
Aug 04, 2015
8.440
8.470
8.420
8.430
253,552
+0.02(+0.24%)
Aug 03, 2015
8.536
8.536
8.410
8.410
184,140
-0.14(-1.59%)
Jul 31, 2015
8.551
8.576
8.521
8.546
193,361
+0.04(+0.47%)
Jul 30, 2015
8.476
8.516
8.455
8.506
223,653
+0.03(+0.36%)
Jul 29, 2015
8.445
8.506
8.436
8.476
281,325
+0.03(+0.36%)
Jul 28, 2015
8.380
8.476
8.375
8.445
239,320
+0.09(+1.09%)
Jul 27, 2015
8.405
8.424
8.344
8.354
255,481
-0.14(-1.61%)
Jul 24, 2015
8.576
8.576
8.468
8.491
149,805
-0.06(-0.71%)
Jul 23, 2015
8.647
8.652
8.536
8.551
306,821
-0.09(-0.99%)
Jul 22, 2015
8.612
8.657
8.561
8.637
379,708
-0.04(-0.45%)
Jul 21, 2015
8.661
8.676
8.626
8.676
310,855
+0.00(+0.05%)
Jul 20, 2015
8.656
8.706
8.631
8.672
277,921
+0.04(+0.41%)
Jul 17, 2015
8.606
8.636
8.595
8.636
179,297
+0.03(+0.35%)
Jul 16, 2015
8.511
8.606
8.511
8.606
315,177
+0.10(+1.12%)
Jul 15, 2015
8.526
8.546
8.496
8.511
172,854
-0.03(-0.35%)
Jul 14, 2015
8.455
8.541
8.455
8.541
203,701
+0.10(+1.19%)
Jul 13, 2015
8.425
8.480
8.425
8.440
247,810
+0.06(+0.72%)
Jul 10, 2015
8.315
8.405
8.294
8.380
342,548
+0.15(+1.83%)
Jul 09, 2015
8.199
8.245
8.174
8.230
526,053
+0.07(+0.86%)
Jul 08, 2015
8.230
8.240
8.139
8.159
264,739
-0.14(-1.63%)
Jul 07, 2015
8.375
8.375
8.199
8.295
468,245
-0.07(-0.84%)
Jul 06, 2015
8.380
8.400
8.330
8.365
357,704
-0.09(-1.07%)
Jul 02, 2015
8.516
8.455
8.455
8.455
441,209
-0.08(-0.88%)
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
.