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
)
19.25
+0.27 (+1.42%)
Official Closing Price
Updated: 6:30 PM EDT, Sep 19, 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 (%)
Aug 31, 2007
6.777
6.777
6.653
6.707
416,892
+0.09(+1.32%)
Aug 30, 2007
6.599
6.658
6.586
6.619
443,650
+0.00(+0.04%)
Aug 29, 2007
6.588
6.637
6.542
6.617
565,422
+0.08(+1.22%)
Aug 28, 2007
6.650
6.658
6.488
6.537
549,909
-0.15(-2.20%)
Aug 27, 2007
6.766
6.774
6.661
6.684
397,114
-0.05(-0.77%)
Aug 24, 2007
6.601
6.872
6.593
6.735
749,630
+0.09(+1.28%)
Aug 23, 2007
6.691
6.691
6.606
6.650
532,458
-0.01(-0.19%)
Aug 22, 2007
6.552
6.691
6.552
6.663
772,898
+0.10(+1.49%)
Aug 21, 2007
6.459
6.565
6.390
6.565
836,111
+0.11(+1.72%)
Aug 20, 2007
6.398
6.583
6.367
6.454
1,040,097
+0.08(+1.21%)
Aug 17, 2007
6.191
6.377
6.114
6.377
1,140,927
+0.44(+7.43%)
Aug 16, 2007
5.804
5.995
5.469
5.936
2,856,196
+0.02(+0.31%)
Aug 15, 2007
5.905
6.049
5.673
5.918
2,385,787
-0.20(-3.33%)
Aug 14, 2007
6.421
6.426
6.026
6.122
898,936
-0.27(-4.27%)
Aug 13, 2007
6.447
6.447
6.369
6.395
574,341
+0.05(+0.81%)
Aug 10, 2007
6.447
6.447
6.191
6.343
1,466,297
-0.17(-2.57%)
Aug 09, 2007
6.545
6.650
6.485
6.511
916,387
-0.20(-3.00%)
Aug 08, 2007
6.601
6.761
6.601
6.712
763,203
+0.12(+1.80%)
Aug 07, 2007
6.421
6.627
6.421
6.593
819,823
+0.12(+1.91%)
Aug 06, 2007
6.539
6.539
6.214
6.470
1,562,861
-0.08(-1.23%)
Aug 03, 2007
6.599
6.661
6.542
6.550
354,843
-0.11(-1.66%)
Aug 02, 2007
6.642
6.676
6.570
6.661
569,300
+0.06(+0.98%)
Aug 01, 2007
6.526
6.673
6.514
6.596
741,486
-0.05(-0.74%)
Jul 31, 2007
6.769
6.777
6.637
6.645
748,467
-0.01(-0.16%)
Jul 30, 2007
6.617
6.655
6.542
6.655
674,783
+0.10(+1.53%)
Jul 27, 2007
6.614
6.661
6.490
6.555
755,447
-0.07(-1.13%)
Jul 26, 2007
6.684
6.689
6.447
6.630
2,835,643
-0.28(-4.10%)
Jul 25, 2007
7.027
7.050
6.815
6.913
727,913
-0.09(-1.29%)
Jul 24, 2007
7.081
7.104
6.918
7.003
1,218,488
-0.15(-2.16%)
Jul 23, 2007
7.158
7.194
7.128
7.158
741,486
-0.03(-0.39%)
Jul 20, 2007
7.282
7.285
7.171
7.187
587,527
-0.14(-1.97%)
Jul 19, 2007
7.393
7.413
7.308
7.331
438,609
+0.03(+0.35%)
Jul 18, 2007
7.316
7.426
7.251
7.305
460,714
-0.05(-0.67%)
Jul 17, 2007
7.426
7.426
7.328
7.354
518,497
-0.07(-1.01%)
Jul 16, 2007
7.509
7.555
7.412
7.429
429,302
-0.05(-0.69%)
Jul 13, 2007
7.362
7.599
7.362
7.481
649,964
+0.04(+0.59%)
Jul 12, 2007
7.223
7.462
7.223
7.437
483,982
+0.18(+2.49%)
Jul 11, 2007
7.099
7.269
7.099
7.256
446,365
+0.08(+1.08%)
Jul 10, 2007
7.310
7.310
7.158
7.179
474,675
-0.13(-1.73%)
Jul 09, 2007
7.331
7.424
7.274
7.305
620,490
-0.02(-0.25%)
Jul 06, 2007
7.297
7.344
7.248
7.323
328,084
+0.07(+1.00%)
Jul 05, 2007
7.220
7.326
7.192
7.251
409,523
+0.01(+0.14%)
Jul 03, 2007
7.189
7.264
7.189
7.241
281,935
+0.06(+0.86%)
Jul 02, 2007
7.138
7.212
7.138
7.179
372,682
+0.04(+0.58%)
Jun 29, 2007
7.272
7.272
7.068
7.138
417,667
-0.01(-0.18%)
Jun 28, 2007
7.058
7.205
7.058
7.150
355,618
+0.08(+1.17%)
Jun 27, 2007
7.006
7.071
6.988
7.068
497,168
+0.01(+0.07%)
Jun 26, 2007
7.094
7.181
7.032
7.063
461,102
-0.03(-0.47%)
Jun 25, 2007
7.130
7.246
7.065
7.096
501,434
-0.05(-0.76%)
Jun 22, 2007
7.228
7.248
7.132
7.150
431,628
-0.10(-1.32%)
Jun 21, 2007
7.184
7.274
7.181
7.246
495,229
-0.03(-0.46%)
Jun 20, 2007
7.413
7.419
7.248
7.279
352,904
-0.12(-1.60%)
Jun 19, 2007
7.285
7.408
7.267
7.398
412,238
+0.09(+1.27%)
Jun 18, 2007
7.207
7.313
7.207
7.305
352,516
+0.07(+1.00%)
Jun 15, 2007
7.184
7.269
7.184
7.233
479,716
+0.06(+0.90%)
Jun 14, 2007
7.101
7.174
7.099
7.169
369,967
+0.08(+1.13%)
Jun 13, 2007
7.019
7.104
7.016
7.089
467,694
+0.09(+1.33%)
Jun 12, 2007
7.065
7.099
6.967
6.996
590,241
-0.13(-1.81%)
Jun 11, 2007
7.065
7.132
7.019
7.125
406,033
+0.07(+0.99%)
Jun 08, 2007
6.872
7.071
6.846
7.055
1,137,825
+0.05(+0.77%)
Jun 07, 2007
7.194
7.243
6.983
7.001
1,291,784
-0.27(-3.76%)
Jun 06, 2007
7.406
7.437
7.225
7.274
675,171
-0.21(-2.86%)
Jun 05, 2007
7.465
7.511
7.432
7.488
516,170
-0.02(-0.31%)
Jun 04, 2007
7.457
7.524
7.452
7.511
525,865
+0.02(+0.31%)
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
.