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
)
18.50
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 16, 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 (%)
Jan 29, 2016
7.348
7.475
7.337
7.475
443,131
+0.19(+2.54%)
Jan 28, 2016
7.210
7.353
7.199
7.289
406,015
+0.11(+1.55%)
Jan 27, 2016
7.178
7.289
7.147
7.178
488,966
-0.05(-0.66%)
Jan 26, 2016
7.147
7.274
7.147
7.226
500,197
+0.08(+1.11%)
Jan 25, 2016
7.300
7.300
7.120
7.147
546,418
-0.16(-2.24%)
Jan 22, 2016
7.136
7.316
7.133
7.311
495,643
+0.25(+3.60%)
Jan 21, 2016
6.866
7.104
6.866
7.057
664,586
+0.19(+2.69%)
Jan 20, 2016
6.882
6.998
6.681
6.871
881,363
-0.16(-2.24%)
Jan 19, 2016
7.228
7.228
7.013
7.029
646,870
-0.10(-1.40%)
Jan 15, 2016
7.223
7.129
7.129
7.129
928,689
-0.28(-3.82%)
Jan 14, 2016
7.423
7.538
7.291
7.412
673,026
-0.01(-0.14%)
Jan 13, 2016
7.680
7.707
7.381
7.423
537,319
-0.20(-2.68%)
Jan 12, 2016
7.638
7.680
7.564
7.627
301,668
+0.04(+0.48%)
Jan 11, 2016
7.722
7.722
7.512
7.591
529,444
-0.11(-1.43%)
Jan 08, 2016
7.795
7.822
7.701
7.701
538,180
-0.07(-0.88%)
Jan 07, 2016
7.869
7.885
7.750
7.769
496,205
-0.18(-2.25%)
Jan 06, 2016
7.963
8.031
7.921
7.947
424,834
-0.09(-1.11%)
Jan 05, 2016
8.037
8.058
7.999
8.037
340,708
+0.00(+0.00%)
Jan 04, 2016
8.000
8.052
7.874
8.037
617,461
-0.11(-1.35%)
Dec 31, 2015
8.147
8.147
8.147
8.147
320,612
-0.04(-0.45%)
Dec 30, 2015
8.199
8.241
8.178
8.184
377,356
-0.01(-0.06%)
Dec 29, 2015
8.136
8.215
8.116
8.189
459,622
+0.05(+0.58%)
Dec 28, 2015
8.163
8.189
8.110
8.142
505,224
-0.08(-0.96%)
Dec 24, 2015
8.173
8.220
8.220
8.220
190,881
+0.07(+0.90%)
Dec 23, 2015
8.131
8.157
8.105
8.147
483,107
+0.08(+1.04%)
Dec 22, 2015
8.073
8.100
8.021
8.063
470,379
+0.00(+0.00%)
Dec 21, 2015
8.126
8.126
8.021
8.063
353,618
-0.04(-0.44%)
Dec 18, 2015
8.104
8.124
8.062
8.098
208,810
-0.03(-0.38%)
Dec 17, 2015
8.177
8.192
8.067
8.130
411,504
-0.03(-0.32%)
Dec 16, 2015
8.062
8.171
8.036
8.156
357,875
+0.15(+1.82%)
Dec 15, 2015
7.947
8.057
7.934
8.010
392,383
+0.06(+0.79%)
Dec 14, 2015
8.036
8.057
7.900
7.947
435,818
-0.16(-1.93%)
Dec 11, 2015
8.260
8.276
8.031
8.104
459,266
-0.23(-2.75%)
Dec 10, 2015
8.218
8.333
8.203
8.333
240,890
+0.13(+1.59%)
Dec 09, 2015
8.281
8.317
8.192
8.203
182,453
-0.08(-1.01%)
Dec 08, 2015
8.239
8.338
8.192
8.286
359,758
-0.01(-0.13%)
Dec 07, 2015
8.463
8.480
8.286
8.297
496,349
-0.20(-2.33%)
Dec 04, 2015
8.443
8.510
8.443
8.495
247,667
+0.05(+0.62%)
Dec 03, 2015
8.510
8.529
8.443
8.443
228,299
-0.08(-0.98%)
Dec 02, 2015
8.521
8.552
8.508
8.526
214,630
+0.01(+0.06%)
Dec 01, 2015
8.516
8.536
8.495
8.521
249,090
+0.02(+0.29%)
Nov 30, 2015
8.463
8.510
8.458
8.496
280,114
+0.01(+0.08%)
Nov 27, 2015
8.490
8.495
8.463
8.490
51,966
-0.01(-0.06%)
Nov 25, 2015
8.469
8.495
8.495
8.495
148,810
+0.01(+0.06%)
Nov 24, 2015
8.349
8.495
8.349
8.490
232,481
+0.05(+0.62%)
Nov 23, 2015
8.474
8.510
8.437
8.437
263,425
-0.04(-0.49%)
Nov 20, 2015
8.542
8.583
8.469
8.479
263,701
-0.03(-0.37%)
Nov 19, 2015
8.526
8.580
8.495
8.510
390,268
-0.03(-0.35%)
Nov 18, 2015
8.323
8.561
8.297
8.540
434,162
+0.21(+2.55%)
Nov 17, 2015
8.546
8.597
8.328
8.328
504,431
-0.19(-2.25%)
Nov 16, 2015
8.286
8.525
8.276
8.520
244,482
+0.19(+2.24%)
Nov 13, 2015
8.406
8.442
8.292
8.333
259,105
-0.09(-1.11%)
Nov 12, 2015
8.452
8.457
8.390
8.426
223,975
-0.09(-1.03%)
Nov 11, 2015
8.514
8.571
8.514
8.514
203,903
-0.01(-0.12%)
Nov 10, 2015
8.478
8.546
8.468
8.525
195,438
+0.02(+0.24%)
Nov 09, 2015
8.644
8.644
8.495
8.504
232,713
-0.15(-1.68%)
Nov 06, 2015
8.623
8.665
8.561
8.649
221,403
-0.01(-0.12%)
Nov 05, 2015
8.670
8.701
8.608
8.660
265,062
+0.02(+0.18%)
Nov 04, 2015
8.748
8.748
8.639
8.644
183,827
-0.11(-1.24%)
Nov 03, 2015
8.618
8.758
8.561
8.753
394,015
+0.13(+1.50%)
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
.