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
)
17.99
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 29, 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, 2014
8.126
8.126
8.059
8.088
281,714
-0.00(-0.06%)
Sep 29, 2014
8.126
8.126
7.926
8.093
280,481
-0.07(-0.82%)
Sep 26, 2014
8.140
8.197
8.112
8.159
234,595
+0.00(+0.00%)
Sep 25, 2014
8.235
8.240
8.112
8.159
473,321
-0.07(-0.81%)
Sep 24, 2014
8.192
8.235
8.169
8.226
181,154
+0.03(+0.41%)
Sep 23, 2014
8.169
8.202
8.169
8.192
209,241
-0.00(-0.06%)
Sep 22, 2014
8.297
8.335
8.173
8.197
188,159
-0.13(-1.54%)
Sep 19, 2014
8.306
8.354
8.306
8.325
284,995
+0.04(+0.53%)
Sep 18, 2014
8.248
8.324
8.248
8.281
273,168
+0.03(+0.40%)
Sep 17, 2014
8.211
8.263
8.194
8.248
260,641
+0.02(+0.23%)
Sep 16, 2014
8.107
8.234
8.107
8.230
271,096
+0.10(+1.22%)
Sep 15, 2014
8.196
8.196
8.111
8.130
251,816
-0.05(-0.58%)
Sep 12, 2014
8.220
8.220
8.145
8.178
150,984
-0.04(-0.52%)
Sep 11, 2014
8.187
8.220
8.182
8.220
172,795
+0.02(+0.29%)
Sep 10, 2014
8.192
8.196
8.140
8.196
176,449
+0.02(+0.23%)
Sep 09, 2014
8.173
8.206
8.131
8.178
244,827
-0.01(-0.17%)
Sep 08, 2014
8.267
8.267
8.182
8.192
232,632
-0.06(-0.74%)
Sep 05, 2014
8.272
8.305
8.248
8.253
224,104
-0.01(-0.11%)
Sep 04, 2014
8.248
8.305
8.248
8.263
278,403
+0.01(+0.11%)
Sep 03, 2014
8.324
8.329
8.244
8.253
193,722
-0.03(-0.40%)
Sep 02, 2014
8.305
8.305
8.267
8.286
290,674
+0.02(+0.29%)
Aug 29, 2014
8.267
8.263
8.263
8.263
154,312
+0.03(+0.34%)
Aug 28, 2014
8.234
8.235
8.196
8.234
200,373
-0.04(-0.51%)
Aug 27, 2014
8.263
8.319
8.253
8.277
334,334
+0.02(+0.29%)
Aug 26, 2014
8.187
8.277
8.185
8.253
299,082
+0.09(+1.10%)
Aug 25, 2014
8.173
8.215
8.154
8.163
260,046
+0.01(+0.12%)
Aug 22, 2014
8.140
8.163
8.111
8.154
276,238
+0.02(+0.29%)
Aug 21, 2014
8.159
8.178
8.130
8.130
428,427
-0.04(-0.52%)
Aug 20, 2014
8.244
8.253
8.145
8.173
316,818
-0.06(-0.73%)
Aug 19, 2014
8.134
8.233
8.125
8.233
296,282
+0.13(+1.56%)
Aug 18, 2014
8.078
8.120
8.069
8.106
230,174
+0.08(+0.94%)
Aug 15, 2014
8.059
8.059
7.970
8.031
311,327
-0.00(-0.06%)
Aug 14, 2014
7.979
8.055
7.979
8.036
196,545
+0.05(+0.59%)
Aug 13, 2014
7.937
7.998
7.937
7.989
295,552
+0.08(+1.01%)
Aug 12, 2014
7.881
7.923
7.806
7.909
436,408
+0.02(+0.30%)
Aug 11, 2014
7.815
7.951
7.815
7.886
197,582
+0.08(+1.02%)
Aug 08, 2014
7.763
7.806
7.749
7.806
298,984
+0.04(+0.48%)
Aug 07, 2014
7.796
7.829
7.754
7.768
359,818
-0.03(-0.36%)
Aug 06, 2014
7.768
7.824
7.669
7.796
580,707
-0.02(-0.30%)
Aug 05, 2014
7.890
7.923
7.820
7.820
472,494
-0.12(-1.48%)
Aug 04, 2014
7.994
8.003
7.871
7.937
431,775
-0.06(-0.71%)
Aug 01, 2014
8.087
8.111
7.994
7.994
342,584
-0.15(-1.79%)
Jul 31, 2014
8.238
8.266
8.130
8.139
248,905
-0.12(-1.42%)
Jul 30, 2014
8.275
8.289
8.219
8.257
167,126
-0.02(-0.28%)
Jul 29, 2014
8.289
8.341
8.261
8.280
185,752
+0.01(+0.17%)
Jul 28, 2014
8.313
8.322
8.261
8.266
216,449
-0.02(-0.28%)
Jul 25, 2014
8.346
8.379
8.285
8.289
253,338
-0.05(-0.56%)
Jul 24, 2014
8.341
8.374
8.327
8.336
188,919
+0.01(+0.17%)
Jul 23, 2014
8.322
8.360
8.304
8.322
202,831
+0.01(+0.17%)
Jul 22, 2014
8.374
8.374
8.299
8.308
235,900
-0.03(-0.32%)
Jul 21, 2014
8.261
8.335
8.246
8.335
314,718
+0.07(+0.85%)
Jul 18, 2014
8.265
8.293
8.218
8.265
325,704
-0.01(-0.17%)
Jul 17, 2014
8.303
8.331
8.251
8.279
354,737
-0.03(-0.34%)
Jul 16, 2014
8.246
8.307
8.232
8.307
208,703
+0.09(+1.08%)
Jul 15, 2014
8.261
8.284
8.204
8.218
239,885
-0.06(-0.68%)
Jul 14, 2014
8.186
8.279
8.186
8.275
277,722
+0.12(+1.43%)
Jul 11, 2014
8.223
8.246
8.148
8.158
617,603
-0.06(-0.68%)
Jul 10, 2014
8.204
8.326
8.204
8.214
457,474
-0.08(-1.01%)
Jul 09, 2014
8.317
8.321
8.275
8.298
289,106
-0.03(-0.34%)
Jul 08, 2014
8.377
8.391
8.317
8.326
340,352
-0.07(-0.78%)
Jul 07, 2014
8.349
8.391
8.326
8.391
438,035
+0.05(+0.56%)
Jul 03, 2014
8.312
8.345
8.345
8.345
308,806
+0.06(+0.68%)
Jul 02, 2014
8.312
8.331
8.265
8.289
313,830
-0.00(-0.06%)
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
.