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
)
18.30
+0.09 (+0.49%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Feb 29, 2012
5.594
5.602
5.548
5.567
610,899
+0.00(+0.07%)
Feb 28, 2012
5.517
5.567
5.509
5.563
427,185
+0.04(+0.77%)
Feb 27, 2012
5.513
5.521
5.478
5.521
611,766
+0.01(+0.14%)
Feb 24, 2012
5.459
5.513
5.455
5.513
534,576
+0.08(+1.49%)
Feb 23, 2012
5.401
5.447
5.389
5.432
571,055
+0.02(+0.29%)
Feb 22, 2012
5.451
5.459
5.401
5.416
616,670
-0.03(-0.64%)
Feb 21, 2012
5.548
5.552
5.451
5.451
691,620
-0.10(-1.81%)
Feb 17, 2012
5.505
5.552
5.490
5.552
415,838
+0.07(+1.36%)
Feb 16, 2012
5.454
5.477
5.435
5.477
558,583
+0.03(+0.63%)
Feb 15, 2012
5.496
5.519
5.435
5.443
808,457
-0.03(-0.63%)
Feb 14, 2012
5.470
5.489
5.416
5.477
720,970
+0.01(+0.14%)
Feb 13, 2012
5.427
5.473
5.416
5.470
597,778
+0.10(+1.79%)
Feb 10, 2012
5.397
5.400
5.351
5.374
765,055
-0.08(-1.41%)
Feb 09, 2012
5.404
5.450
5.385
5.450
638,111
+0.05(+0.85%)
Feb 08, 2012
5.354
5.412
5.354
5.404
627,210
+0.05(+0.86%)
Feb 07, 2012
5.354
5.393
5.339
5.358
614,913
-0.00(-0.07%)
Feb 06, 2012
5.358
5.366
5.324
5.362
605,054
-0.02(-0.43%)
Feb 03, 2012
5.404
5.408
5.374
5.385
612,602
+0.05(+0.94%)
Feb 02, 2012
5.285
5.335
5.235
5.335
559,604
+0.03(+0.51%)
Feb 01, 2012
5.331
5.374
5.305
5.308
572,472
+0.01(+0.14%)
Jan 31, 2012
5.293
5.320
5.266
5.301
511,461
+0.03(+0.66%)
Jan 30, 2012
5.232
5.289
5.174
5.266
744,739
+0.00(+0.00%)
Jan 27, 2012
5.212
5.278
5.210
5.266
435,518
+0.02(+0.37%)
Jan 26, 2012
5.239
5.270
5.216
5.247
859,339
+0.03(+0.51%)
Jan 25, 2012
5.128
5.220
5.109
5.220
693,111
+0.08(+1.64%)
Jan 24, 2012
5.147
5.159
5.101
5.136
534,544
-0.05(-0.96%)
Jan 23, 2012
5.166
5.212
5.155
5.186
608,863
+0.03(+0.60%)
Jan 20, 2012
5.090
5.155
5.078
5.155
843,519
+0.07(+1.28%)
Jan 19, 2012
4.997
5.093
4.990
5.090
757,932
+0.12(+2.31%)
Jan 18, 2012
4.925
4.982
4.925
4.974
491,321
+0.03(+0.70%)
Jan 17, 2012
4.948
4.982
4.940
4.940
691,496
+0.02(+0.47%)
Jan 13, 2012
4.921
4.932
4.882
4.917
503,879
-0.05(-0.93%)
Jan 12, 2012
4.940
4.978
4.940
4.963
920,071
+0.01(+0.23%)
Jan 11, 2012
4.940
4.955
4.917
4.951
506,307
-0.01(-0.15%)
Jan 10, 2012
4.921
4.974
4.921
4.959
488,169
+0.08(+1.57%)
Jan 09, 2012
4.882
4.905
4.840
4.882
711,357
+0.00(+0.00%)
Jan 06, 2012
4.817
4.882
4.794
4.882
611,924
+0.07(+1.35%)
Jan 05, 2012
4.752
4.822
4.729
4.817
809,225
+0.04(+0.80%)
Jan 04, 2012
4.725
4.786
4.721
4.779
687,825
+0.09(+1.88%)
Dec 30, 2011
4.682
4.707
4.667
4.690
927,450
+0.01(+0.18%)
Dec 29, 2011
4.664
4.687
4.652
4.682
744,259
+0.01(+0.31%)
Dec 28, 2011
4.706
4.721
4.644
4.667
800,711
-0.06(-1.20%)
Dec 27, 2011
4.850
4.853
4.697
4.724
892,207
-0.01(-0.16%)
Dec 23, 2011
4.716
4.732
4.686
4.732
691,171
+0.08(+1.72%)
Dec 21, 2011
4.655
4.663
4.602
4.652
580,135
-0.01(-0.31%)
Dec 20, 2011
4.640
4.670
4.621
4.666
927,776
+0.10(+2.23%)
Dec 19, 2011
4.624
4.640
4.534
4.564
662,427
-0.05(-1.14%)
Dec 16, 2011
4.583
4.617
4.568
4.617
748,387
+0.05(+0.99%)
Dec 15, 2011
4.594
4.640
4.568
4.572
699,457
+0.01(+0.17%)
Dec 14, 2011
4.568
4.587
4.534
4.564
647,574
-0.02(-0.41%)
Dec 13, 2011
4.632
4.689
4.568
4.583
611,487
-0.05(-0.98%)
Dec 12, 2011
4.673
4.673
4.587
4.628
629,132
-0.10(-2.15%)
Dec 09, 2011
4.707
4.757
4.689
4.730
627,738
+0.06(+1.21%)
Dec 08, 2011
4.734
4.750
4.662
4.673
456,002
-0.11(-2.29%)
Dec 07, 2011
4.719
4.787
4.692
4.783
794,545
+0.02(+0.48%)
Dec 06, 2011
4.764
4.775
4.700
4.760
714,170
+0.01(+0.24%)
Dec 05, 2011
4.741
4.768
4.717
4.749
635,842
+0.06(+1.29%)
Dec 02, 2011
4.757
4.772
4.681
4.689
814,916
-0.02(-0.48%)
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
.