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
-0.23 (-1.26%)
Official Closing Price
Updated: 4:10 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 (%)
Apr 30, 2008
7.831
7.862
7.767
7.780
300,219
-0.02(-0.29%)
Apr 29, 2008
7.793
7.828
7.740
7.802
326,485
-0.03(-0.37%)
Apr 28, 2008
7.867
7.870
7.806
7.831
261,103
-0.00(-0.04%)
Apr 25, 2008
7.863
7.863
7.726
7.835
395,131
+0.02(+0.29%)
Apr 24, 2008
7.758
7.842
7.693
7.812
536,192
+0.06(+0.79%)
Apr 23, 2008
7.690
7.770
7.685
7.751
330,553
+0.06(+0.83%)
Apr 22, 2008
7.726
7.738
7.636
7.687
296,710
-0.09(-1.19%)
Apr 21, 2008
7.700
7.780
7.671
7.780
320,549
-0.03(-0.37%)
Apr 18, 2008
7.677
8.004
7.677
7.809
533,098
+0.21(+2.78%)
Apr 17, 2008
7.485
7.613
7.485
7.597
299,134
+0.06(+0.78%)
Apr 16, 2008
7.360
7.540
7.360
7.539
298,984
+0.21(+2.83%)
Apr 15, 2008
7.354
7.367
7.264
7.331
245,222
+0.00(+0.00%)
Apr 14, 2008
7.367
7.386
7.312
7.331
297,621
-0.03(-0.35%)
Apr 11, 2008
7.373
7.424
7.341
7.357
355,001
-0.15(-1.95%)
Apr 10, 2008
7.482
7.549
7.460
7.503
243,275
+0.02(+0.24%)
Apr 09, 2008
7.482
7.511
7.434
7.485
366,231
-0.02(-0.26%)
Apr 08, 2008
7.504
7.524
7.479
7.504
340,339
-0.04(-0.55%)
Apr 07, 2008
7.479
7.597
7.466
7.546
329,586
+0.14(+1.86%)
Apr 04, 2008
7.395
7.495
7.379
7.408
261,459
-0.01(-0.17%)
Apr 03, 2008
7.395
7.440
7.339
7.421
356,480
+0.03(+0.39%)
Apr 02, 2008
7.437
7.482
7.389
7.392
371,307
-0.04(-0.47%)
Apr 01, 2008
7.280
7.437
7.269
7.427
482,265
+0.26(+3.56%)
Mar 31, 2008
7.139
7.235
7.113
7.172
394,931
+0.06(+0.83%)
Mar 28, 2008
7.110
7.181
7.088
7.113
325,989
-0.02(-0.27%)
Mar 27, 2008
7.091
7.181
7.081
7.132
386,499
+0.05(+0.68%)
Mar 26, 2008
7.139
7.139
7.075
7.084
406,005
-0.04(-0.54%)
Mar 25, 2008
7.133
7.161
7.094
7.123
348,394
-0.04(-0.49%)
Mar 24, 2008
7.107
7.213
7.107
7.158
510,353
+0.07(+1.04%)
Mar 21, 2008
7.014
7.113
6.947
7.084
418,951
+0.00(+0.00%)
Mar 20, 2008
7.014
7.113
6.947
7.084
418,951
+0.05(+0.68%)
Mar 19, 2008
7.136
7.158
7.001
7.036
790,486
-0.11(-1.53%)
Mar 18, 2008
7.088
7.145
7.014
7.145
914,269
+0.11(+1.55%)
Mar 17, 2008
7.027
7.136
7.004
7.036
517,996
-0.16(-2.23%)
Mar 14, 2008
7.283
7.312
7.084
7.197
583,350
-0.08(-1.06%)
Mar 13, 2008
7.158
7.293
7.088
7.274
560,680
+0.00(+0.04%)
Mar 12, 2008
7.258
7.399
7.235
7.270
562,084
+0.04(+0.49%)
Mar 11, 2008
7.136
7.251
7.094
7.235
641,386
+0.21(+2.92%)
Mar 10, 2008
7.136
7.168
7.004
7.030
577,501
-0.15(-2.14%)
Mar 07, 2008
7.213
7.299
7.100
7.184
929,879
-0.08(-1.06%)
Mar 06, 2008
7.344
7.389
7.261
7.261
547,769
-0.14(-1.91%)
Mar 05, 2008
7.357
7.455
7.357
7.402
463,248
+0.02(+0.30%)
Mar 04, 2008
7.286
7.431
7.267
7.379
516,904
-0.05(-0.65%)
Mar 03, 2008
7.341
7.450
7.341
7.427
429,121
+0.05(+0.70%)
Feb 29, 2008
7.533
7.533
7.347
7.376
432,240
-0.19(-2.46%)
Feb 28, 2008
7.597
7.613
7.504
7.562
342,523
-0.04(-0.59%)
Feb 27, 2008
7.597
7.693
7.578
7.607
401,482
-0.03(-0.42%)
Feb 26, 2008
7.572
7.655
7.527
7.639
537,836
+0.10(+1.27%)
Feb 25, 2008
7.341
7.543
7.341
7.543
613,609
+0.16(+2.17%)
Feb 22, 2008
7.386
7.408
7.242
7.383
683,106
+0.00(+0.04%)
Feb 21, 2008
7.476
7.514
7.344
7.379
445,271
-0.08(-1.03%)
Feb 20, 2008
7.328
7.476
7.328
7.456
817,701
+0.06(+0.82%)
Feb 19, 2008
7.299
7.424
7.293
7.395
936,174
+0.19(+2.67%)
Feb 18, 2008
7.274
7.306
7.149
7.203
0
+0.00(+0.00%)
Feb 15, 2008
7.274
7.306
7.149
7.203
1,996,328
-0.15(-2.09%)
Feb 14, 2008
7.652
7.655
7.354
7.357
1,136,594
-0.30(-3.89%)
Feb 13, 2008
7.806
7.809
7.636
7.655
506,522
-0.06(-0.83%)
Feb 12, 2008
7.722
7.812
7.633
7.719
463,485
+0.04(+0.50%)
Feb 11, 2008
7.703
7.716
7.604
7.681
249,249
+0.01(+0.17%)
Feb 08, 2008
7.636
7.754
7.604
7.668
391,727
-0.06(-0.79%)
Feb 07, 2008
7.604
7.758
7.575
7.729
400,574
+0.06(+0.75%)
Feb 06, 2008
7.790
7.819
7.655
7.671
368,103
-0.12(-1.52%)
Feb 05, 2008
7.947
7.953
7.767
7.790
447,258
-0.24(-2.96%)
Feb 04, 2008
8.059
8.069
8.008
8.027
322,246
-0.03(-0.40%)
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
.