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
)
18.54
UNCHANGED
Streaming Delayed Price
Updated: 1:33 PM EDT, May 21, 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 (%)
Dec 31, 2013
7.732
7.682
7.682
7.682
588,521
-0.02(-0.24%)
Dec 30, 2013
7.732
7.732
7.687
7.701
544,098
-0.02(-0.29%)
Dec 27, 2013
7.651
7.728
7.651
7.723
380,521
+0.09(+1.13%)
Dec 26, 2013
7.574
7.642
7.574
7.637
425,322
+0.06(+0.78%)
Dec 24, 2013
7.601
7.610
7.537
7.578
397,991
+0.03(+0.42%)
Dec 23, 2013
7.438
7.546
7.438
7.546
698,948
+0.14(+1.90%)
Dec 20, 2013
7.374
7.433
7.370
7.406
386,719
+0.04(+0.57%)
Dec 19, 2013
7.364
7.371
7.314
7.364
365,340
+0.02(+0.25%)
Dec 18, 2013
7.233
7.346
7.211
7.346
513,710
+0.13(+1.75%)
Dec 17, 2013
7.179
7.224
7.143
7.220
512,565
+0.08(+1.07%)
Dec 16, 2013
7.152
7.184
7.139
7.143
439,559
+0.00(+0.06%)
Dec 13, 2013
7.166
7.172
7.098
7.139
404,293
-0.04(-0.56%)
Dec 12, 2013
7.179
7.184
7.089
7.179
469,468
+0.00(+0.06%)
Dec 11, 2013
7.283
7.287
7.157
7.175
478,890
-0.10(-1.42%)
Dec 10, 2013
7.319
7.319
7.269
7.278
272,643
-0.05(-0.74%)
Dec 09, 2013
7.301
7.332
7.292
7.332
319,516
+0.03(+0.37%)
Dec 06, 2013
7.292
7.319
7.287
7.305
253,376
+0.05(+0.75%)
Dec 05, 2013
7.301
7.323
7.229
7.251
317,051
-0.05(-0.68%)
Dec 04, 2013
7.323
7.337
7.283
7.301
239,393
-0.05(-0.67%)
Dec 03, 2013
7.314
7.359
7.287
7.350
272,566
+0.00(+0.00%)
Dec 02, 2013
7.386
7.391
7.337
7.350
406,692
-0.04(-0.55%)
Nov 29, 2013
7.377
7.431
7.368
7.391
212,273
+0.04(+0.49%)
Nov 27, 2013
7.337
7.382
7.319
7.355
251,887
+0.03(+0.43%)
Nov 26, 2013
7.350
7.350
7.319
7.323
198,331
-0.04(-0.49%)
Nov 25, 2013
7.350
7.377
7.337
7.359
290,508
+0.01(+0.12%)
Nov 22, 2013
7.382
7.391
7.350
7.350
262,521
-0.05(-0.61%)
Nov 21, 2013
7.355
7.395
7.321
7.395
394,947
+0.10(+1.36%)
Nov 20, 2013
7.386
7.391
7.287
7.296
285,265
-0.05(-0.72%)
Nov 19, 2013
7.309
7.376
7.309
7.349
417,235
+0.04(+0.61%)
Nov 18, 2013
7.336
7.378
7.304
7.304
414,815
-0.00(-0.01%)
Nov 15, 2013
7.318
7.398
7.300
7.305
458,019
+0.01(+0.19%)
Nov 14, 2013
7.278
7.336
7.273
7.291
208,797
+0.06(+0.87%)
Nov 12, 2013
7.228
7.246
7.179
7.228
356,811
-0.04(-0.62%)
Nov 11, 2013
7.210
7.278
7.210
7.273
192,441
+0.04(+0.62%)
Nov 08, 2013
7.237
7.260
7.219
7.228
232,144
-0.01(-0.12%)
Nov 07, 2013
7.278
7.304
7.237
7.237
341,259
-0.03(-0.43%)
Nov 06, 2013
7.224
7.291
7.224
7.269
301,140
+0.05(+0.68%)
Nov 05, 2013
7.246
7.246
7.206
7.219
289,965
-0.03(-0.43%)
Nov 04, 2013
7.237
7.275
7.228
7.251
264,800
+0.02(+0.31%)
Nov 01, 2013
7.179
7.233
7.170
7.228
295,525
+0.04(+0.62%)
Oct 31, 2013
7.184
7.219
7.161
7.184
321,236
-0.00(-0.06%)
Oct 30, 2013
7.251
7.273
7.170
7.188
390,713
-0.07(-0.99%)
Oct 29, 2013
7.233
7.260
7.224
7.260
291,758
+0.03(+0.43%)
Oct 28, 2013
7.233
7.264
7.201
7.228
236,860
+0.00(+0.00%)
Oct 25, 2013
7.251
7.260
7.206
7.228
233,741
+0.00(+0.00%)
Oct 24, 2013
7.246
7.278
7.228
7.228
308,962
-0.02(-0.31%)
Oct 23, 2013
7.237
7.264
7.188
7.251
280,053
+0.00(+0.06%)
Oct 22, 2013
7.184
7.255
7.184
7.246
343,936
+0.10(+1.39%)
Oct 21, 2013
7.155
7.169
7.124
7.147
300,565
+0.01(+0.19%)
Oct 18, 2013
7.138
7.164
7.107
7.133
405,529
-0.01(-0.12%)
Oct 17, 2013
7.035
7.142
7.031
7.142
290,688
+0.08(+1.13%)
Oct 16, 2013
6.986
7.062
6.986
7.062
294,967
+0.09(+1.34%)
Oct 15, 2013
7.004
7.009
6.946
6.969
328,039
-0.06(-0.89%)
Oct 14, 2013
6.964
7.040
6.929
7.031
153,629
+0.03(+0.45%)
Oct 11, 2013
6.897
7.000
6.897
7.000
280,117
+0.08(+1.09%)
Oct 10, 2013
6.795
6.924
6.788
6.924
264,499
+0.18(+2.64%)
Oct 09, 2013
6.773
6.773
6.700
6.746
344,161
-0.01(-0.13%)
Oct 08, 2013
6.799
6.831
6.751
6.755
378,546
-0.06(-0.91%)
Oct 07, 2013
6.888
6.897
6.808
6.817
380,510
-0.10(-1.49%)
Oct 04, 2013
6.884
6.951
6.884
6.920
294,331
+0.02(+0.26%)
Oct 03, 2013
6.937
6.982
6.897
6.902
273,283
-0.06(-0.89%)
Oct 02, 2013
6.942
6.977
6.920
6.964
198,480
-0.04(-0.57%)
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
.