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 (%)
May 31, 2007
9.184
9.338
9.184
9.309
517,528
+0.16(+1.72%)
May 30, 2007
9.091
9.165
9.008
9.152
383,077
+0.06(+0.67%)
May 29, 2007
8.963
9.098
8.963
9.091
347,514
+0.12(+1.36%)
May 25, 2007
8.915
9.027
8.915
8.969
362,488
+0.04(+0.50%)
May 24, 2007
8.998
9.078
8.870
8.924
514,720
-0.12(-1.31%)
May 23, 2007
9.114
9.181
8.992
9.043
633,574
-0.07(-0.74%)
May 22, 2007
9.152
9.184
9.085
9.110
454,826
-0.07(-0.77%)
May 21, 2007
9.158
9.207
9.155
9.181
363,736
+0.01(+0.10%)
May 18, 2007
9.072
9.174
9.072
9.171
423,319
+0.13(+1.45%)
May 17, 2007
9.085
9.139
9.014
9.040
699,708
-0.06(-0.67%)
May 16, 2007
9.149
9.191
9.082
9.101
545,916
-0.04(-0.42%)
May 15, 2007
9.184
9.219
9.133
9.139
400,858
-0.03(-0.31%)
May 14, 2007
9.184
9.245
9.139
9.168
383,077
-0.06(-0.66%)
May 11, 2007
9.056
9.229
9.056
9.229
443,283
+0.17(+1.91%)
May 10, 2007
9.248
9.248
9.011
9.056
800,781
-0.20(-2.15%)
May 09, 2007
9.191
9.255
9.165
9.255
397,738
+0.04(+0.45%)
May 08, 2007
9.178
9.213
9.155
9.213
336,908
+0.00(+0.03%)
May 07, 2007
9.187
9.248
9.168
9.210
344,707
+0.03(+0.28%)
May 04, 2007
9.171
9.280
9.155
9.184
485,397
+0.01(+0.14%)
May 03, 2007
9.046
9.178
9.046
9.171
393,683
+0.12(+1.35%)
May 02, 2007
8.995
9.123
8.995
9.049
625,152
+0.03(+0.36%)
May 01, 2007
9.046
9.104
8.973
9.017
469,175
-0.07(-0.74%)
Apr 30, 2007
9.069
9.168
9.056
9.085
466,992
+0.05(+0.53%)
Apr 27, 2007
9.011
9.056
8.982
9.037
328,485
+0.03(+0.28%)
Apr 26, 2007
8.982
9.014
8.960
9.011
402,418
+0.03(+0.29%)
Apr 25, 2007
8.931
9.005
8.931
8.985
430,181
+0.07(+0.79%)
Apr 24, 2007
8.918
8.969
8.899
8.915
470,735
-0.02(-0.22%)
Apr 23, 2007
8.979
9.040
8.899
8.934
446,091
-0.09(-0.99%)
Apr 20, 2007
8.944
9.132
8.940
9.024
593,644
+0.11(+1.19%)
Apr 19, 2007
8.908
8.940
8.819
8.918
453,890
-0.05(-0.54%)
Apr 18, 2007
8.915
8.992
8.896
8.966
438,292
+0.05(+0.54%)
Apr 17, 2007
8.873
8.940
8.873
8.918
453,266
+0.03(+0.32%)
Apr 16, 2007
8.761
8.931
8.747
8.889
464,808
+0.22(+2.51%)
Apr 13, 2007
8.585
8.706
8.585
8.671
443,907
+0.06(+0.71%)
Apr 12, 2007
8.543
8.610
8.527
8.610
388,692
+0.05(+0.60%)
Apr 11, 2007
8.642
8.662
8.546
8.559
505,986
-0.10(-1.11%)
Apr 10, 2007
8.684
8.684
8.610
8.655
330,669
-0.01(-0.07%)
Apr 09, 2007
8.642
8.662
8.623
8.662
358,121
+0.07(+0.86%)
Apr 05, 2007
8.524
8.588
8.521
8.588
272,646
+0.05(+0.60%)
Apr 04, 2007
8.495
8.559
8.495
8.537
307,896
+0.02(+0.23%)
Apr 03, 2007
8.431
8.537
8.431
8.517
325,678
+0.11(+1.26%)
Apr 02, 2007
8.290
8.415
8.274
8.412
330,357
+0.06(+0.73%)
Mar 30, 2007
8.415
8.431
8.306
8.351
387,132
+0.00(+0.04%)
Mar 29, 2007
8.277
8.347
8.256
8.347
265,159
+0.10(+1.17%)
Mar 28, 2007
8.328
8.331
8.229
8.251
490,700
-0.04(-0.54%)
Mar 27, 2007
8.306
8.322
8.259
8.296
348,450
-0.03(-0.38%)
Mar 26, 2007
8.376
8.562
8.280
8.328
513,473
-0.05(-0.61%)
Mar 23, 2007
8.367
8.440
8.367
8.379
488,828
-0.02(-0.27%)
Mar 22, 2007
8.335
8.440
8.322
8.402
537,493
+0.07(+0.81%)
Mar 21, 2007
8.229
8.335
8.226
8.335
524,079
+0.06(+0.70%)
Mar 20, 2007
8.142
8.277
8.142
8.277
386,196
+0.11(+1.29%)
Mar 19, 2007
8.136
8.174
8.129
8.171
357,497
+0.08(+0.95%)
Mar 16, 2007
8.046
8.101
8.017
8.094
313,511
+0.04(+0.44%)
Mar 15, 2007
8.027
8.104
8.004
8.059
312,264
+0.03(+0.40%)
Mar 14, 2007
7.921
8.043
7.918
8.027
470,735
+0.05(+0.64%)
Mar 13, 2007
8.126
8.110
7.921
7.976
408,345
-0.15(-1.85%)
Mar 12, 2007
8.030
8.139
8.014
8.126
377,150
+0.07(+0.88%)
Mar 09, 2007
7.921
8.069
7.918
8.056
428,934
+0.11(+1.37%)
Mar 08, 2007
7.847
7.969
7.847
7.947
429,246
+0.13(+1.64%)
Mar 07, 2007
7.780
7.857
7.777
7.819
385,884
+0.01(+0.16%)
Mar 06, 2007
7.710
7.831
7.710
7.806
676,936
+0.09(+1.16%)
Mar 05, 2007
7.790
7.899
7.710
7.716
626,711
-0.20(-2.51%)
Mar 02, 2007
7.902
8.001
7.892
7.915
406,785
-0.11(-1.32%)
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
.