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
UNCHANGED
Streaming Delayed Price
Updated: 7:00 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 29, 2017
10.24
10.34
10.18
10.34
247,306
+0.14(+1.36%)
Sep 28, 2017
10.20
10.22
10.16
10.20
160,294
+0.00(+0.00%)
Sep 27, 2017
10.22
10.24
10.18
10.20
171,704
+0.01(+0.06%)
Sep 26, 2017
10.21
10.22
10.16
10.20
152,497
-0.01(-0.06%)
Sep 25, 2017
10.15
10.20
10.12
10.20
211,766
+0.01(+0.12%)
Sep 22, 2017
10.16
10.19
10.12
10.19
120,860
+0.04(+0.41%)
Sep 21, 2017
10.16
10.19
10.12
10.15
87,928
+0.01(+0.13%)
Sep 20, 2017
10.12
10.16
10.12
10.13
120,952
+0.01(+0.06%)
Sep 19, 2017
10.13
10.17
10.09
10.13
196,940
+0.02(+0.18%)
Sep 18, 2017
10.11
10.12
10.06
10.11
152,257
+0.03(+0.30%)
Sep 15, 2017
10.09
10.12
10.04
10.08
255,318
-0.03(-0.30%)
Sep 14, 2017
10.09
10.11
10.04
10.11
199,703
+0.02(+0.18%)
Sep 13, 2017
10.11
10.13
10.04
10.09
278,751
-0.02(-0.18%)
Sep 12, 2017
10.16
10.16
10.10
10.11
146,416
-0.04(-0.35%)
Sep 11, 2017
10.09
10.15
10.04
10.15
205,889
+0.11(+1.13%)
Sep 08, 2017
10.01
10.10
10.00
10.03
221,850
+0.02(+0.18%)
Sep 07, 2017
10.04
10.06
10.00
10.01
165,815
+0.00(+0.00%)
Sep 06, 2017
9.960
10.01
9.955
10.01
158,322
+0.06(+0.60%)
Sep 05, 2017
10.04
10.04
9.889
9.954
312,242
-0.11(-1.13%)
Sep 01, 2017
9.966
10.09
9.948
10.07
225,877
+0.13(+1.26%)
Aug 31, 2017
9.966
10.05
9.942
9.942
343,496
-0.01(-0.06%)
Aug 30, 2017
9.942
9.990
9.913
9.948
227,246
+0.01(+0.12%)
Aug 29, 2017
9.907
9.966
9.889
9.936
199,223
-0.05(-0.48%)
Aug 28, 2017
9.942
9.996
9.901
9.984
234,125
+0.05(+0.48%)
Aug 25, 2017
9.990
10.00
9.930
9.936
198,284
-0.01(-0.06%)
Aug 24, 2017
9.966
10.00
9.942
9.942
190,431
-0.02(-0.24%)
Aug 23, 2017
9.889
9.996
9.889
9.966
239,661
+0.04(+0.42%)
Aug 22, 2017
9.901
9.960
9.859
9.924
131,929
+0.07(+0.74%)
Aug 21, 2017
9.905
9.911
9.834
9.851
183,508
-0.02(-0.24%)
Aug 18, 2017
9.816
9.905
9.768
9.875
206,537
+0.06(+0.60%)
Aug 17, 2017
9.952
9.970
9.810
9.816
334,853
-0.16(-1.61%)
Aug 16, 2017
10.02
10.03
9.976
9.976
235,939
+0.00(+0.00%)
Aug 15, 2017
10.04
10.06
9.976
9.976
184,488
-0.02(-0.24%)
Aug 14, 2017
10.07
10.08
9.998
10.000
212,672
+0.02(+0.24%)
Aug 11, 2017
9.727
9.976
9.614
9.976
481,965
+0.18(+1.88%)
Aug 10, 2017
10.08
10.09
9.762
9.792
780,143
-0.40(-3.96%)
Aug 09, 2017
10.32
10.32
10.17
10.20
531,881
-0.18(-1.77%)
Aug 08, 2017
10.39
10.41
10.34
10.38
201,354
-0.04(-0.34%)
Aug 07, 2017
10.30
10.42
10.30
10.42
199,089
+0.10(+0.92%)
Aug 04, 2017
10.34
10.34
10.27
10.32
235,181
-0.03(-0.29%)
Aug 03, 2017
10.28
10.39
10.26
10.35
270,572
+0.06(+0.58%)
Aug 02, 2017
10.30
10.33
10.28
10.29
253,704
-0.02(-0.17%)
Aug 01, 2017
10.34
10.35
10.28
10.31
247,157
-0.02(-0.17%)
Jul 31, 2017
10.34
10.41
10.30
10.33
415,447
+0.02(+0.17%)
Jul 28, 2017
10.28
10.33
10.27
10.31
195,756
+0.02(+0.17%)
Jul 27, 2017
10.45
10.46
10.28
10.29
312,375
-0.12(-1.20%)
Jul 26, 2017
10.45
10.45
10.40
10.42
232,952
-0.01(-0.11%)
Jul 25, 2017
10.44
10.45
10.39
10.43
175,501
+0.04(+0.34%)
Jul 24, 2017
10.43
10.45
10.37
10.39
247,072
-0.03(-0.28%)
Jul 21, 2017
10.37
10.42
10.34
10.42
155,326
+0.03(+0.29%)
Jul 20, 2017
10.42
10.33
10.39
229,100
+0.01(+0.07%)
Jul 19, 2017
10.30
10.39
10.27
10.38
229,830
+0.07(+0.69%)
Jul 18, 2017
10.25
10.31
10.20
10.31
234,354
+0.03(+0.29%)
Jul 17, 2017
10.26
10.34
10.26
10.28
249,673
+0.08(+0.81%)
Jul 14, 2017
10.17
10.25
10.13
10.20
213,977
+0.06(+0.58%)
Jul 13, 2017
10.18
10.22
10.14
10.14
219,153
-0.01(-0.06%)
Jul 12, 2017
10.18
10.26
10.14
10.15
231,285
+0.02(+0.21%)
Jul 11, 2017
10.08
10.14
10.05
10.13
171,004
+0.08(+0.79%)
Jul 10, 2017
10.05
10.12
10.05
10.05
238,340
-0.06(-0.58%)
Jul 07, 2017
10.07
10.14
10.04
10.11
251,043
+0.05(+0.53%)
Jul 06, 2017
10.05
10.10
10.00
10.05
203,720
-0.03(-0.29%)
Jul 05, 2017
10.12
10.15
10.07
10.08
287,786
-0.09(-0.87%)
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
.