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
)
17.39
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Apr 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 (%)
Aug 31, 2016
8.420
8.432
8.352
8.382
245,072
-0.03(-0.40%)
Aug 30, 2016
8.398
8.426
8.387
8.415
200,835
-0.01(-0.07%)
Aug 29, 2016
8.437
8.440
8.398
8.420
219,698
-0.02(-0.28%)
Aug 26, 2016
8.454
8.481
8.398
8.444
223,818
-0.01(-0.14%)
Aug 25, 2016
8.476
8.476
8.448
8.455
152,496
-0.03(-0.31%)
Aug 24, 2016
8.532
8.543
8.482
8.482
189,257
-0.02(-0.26%)
Aug 23, 2016
8.543
8.554
8.504
8.504
314,133
+0.00(+0.00%)
Aug 22, 2016
8.515
8.515
8.443
8.504
202,411
+0.00(+0.04%)
Aug 19, 2016
8.475
8.502
8.442
8.500
270,766
-0.00(-0.02%)
Aug 18, 2016
8.475
8.508
8.453
8.502
314,318
+0.03(+0.33%)
Aug 17, 2016
8.458
8.475
8.404
8.475
258,403
+0.00(+0.00%)
Aug 16, 2016
8.486
8.486
8.447
8.475
294,684
-0.02(-0.20%)
Aug 15, 2016
8.524
8.524
8.469
8.491
287,180
+0.01(+0.13%)
Aug 12, 2016
8.447
8.480
8.403
8.480
317,616
+0.02(+0.21%)
Aug 11, 2016
8.425
8.464
8.396
8.462
390,711
+0.05(+0.64%)
Aug 10, 2016
8.386
8.420
8.345
8.409
365,673
+0.03(+0.33%)
Aug 09, 2016
8.331
8.388
8.320
8.381
368,603
+0.03(+0.40%)
Aug 08, 2016
8.364
8.364
8.319
8.348
193,127
+0.01(+0.13%)
Aug 05, 2016
8.320
8.359
8.320
8.337
296,348
+0.04(+0.53%)
Aug 04, 2016
8.248
8.306
8.204
8.293
350,179
+0.02(+0.27%)
Aug 03, 2016
8.193
8.271
8.182
8.271
420,559
+0.07(+0.87%)
Aug 02, 2016
8.265
8.265
8.171
8.199
259,551
-0.05(-0.60%)
Aug 01, 2016
8.276
8.282
8.237
8.248
246,091
-0.04(-0.47%)
Jul 29, 2016
8.221
8.293
8.210
8.287
355,013
+0.07(+0.88%)
Jul 28, 2016
8.204
8.221
8.149
8.215
227,495
+0.02(+0.20%)
Jul 27, 2016
8.210
8.215
8.166
8.199
206,275
+0.03(+0.34%)
Jul 26, 2016
8.166
8.188
8.127
8.171
311,860
+0.02(+0.27%)
Jul 25, 2016
8.160
8.160
8.116
8.149
238,330
-0.03(-0.34%)
Jul 22, 2016
8.155
8.182
8.116
8.177
201,698
+0.05(+0.61%)
Jul 21, 2016
8.193
8.199
8.116
8.127
220,518
-0.05(-0.61%)
Jul 20, 2016
8.171
8.199
8.135
8.177
228,939
+0.05(+0.56%)
Jul 19, 2016
8.115
8.142
8.093
8.131
408,706
-0.01(-0.13%)
Jul 18, 2016
8.109
8.159
8.093
8.142
234,665
+0.03(+0.34%)
Jul 15, 2016
8.137
8.142
8.104
8.115
270,291
-0.04(-0.47%)
Jul 14, 2016
8.159
8.159
8.131
8.153
305,139
+0.07(+0.81%)
Jul 13, 2016
8.098
8.126
8.071
8.087
322,453
-0.02(-0.27%)
Jul 12, 2016
8.109
8.120
8.060
8.109
347,830
+0.07(+0.82%)
Jul 11, 2016
8.021
8.049
8.005
8.043
302,101
+0.05(+0.69%)
Jul 08, 2016
7.912
7.994
7.884
7.989
382,302
+0.10(+1.32%)
Jul 07, 2016
7.840
7.906
7.835
7.884
465,596
+0.06(+0.77%)
Jul 06, 2016
7.802
7.835
7.747
7.824
390,480
+0.01(+0.07%)
Jul 05, 2016
7.846
7.851
7.747
7.819
515,010
-0.09(-1.18%)
Jul 01, 2016
7.890
7.912
7.912
7.912
341,792
+0.02(+0.28%)
Jun 30, 2016
7.758
7.890
7.742
7.890
533,784
+0.16(+2.13%)
Jun 29, 2016
7.676
7.786
7.676
7.725
477,976
+0.13(+1.66%)
Jun 28, 2016
7.566
7.605
7.512
7.599
568,544
+0.14(+1.84%)
Jun 27, 2016
7.676
7.676
7.402
7.462
1,169,129
-0.25(-3.30%)
Jun 24, 2016
7.851
7.945
7.714
7.717
1,198,132
-0.39(-4.83%)
Jun 23, 2016
8.043
8.120
8.038
8.109
406,687
+0.11(+1.37%)
Jun 22, 2016
8.010
8.043
7.994
8.000
231,025
-0.03(-0.34%)
Jun 21, 2016
7.978
8.038
7.936
8.027
414,619
+0.05(+0.64%)
Jun 20, 2016
7.965
8.047
7.949
7.976
349,308
+0.11(+1.45%)
Jun 17, 2016
7.862
7.880
7.824
7.862
226,026
+0.00(+0.00%)
Jun 16, 2016
7.829
7.867
7.775
7.862
291,648
+0.01(+0.07%)
Jun 15, 2016
7.900
7.965
7.850
7.856
322,828
-0.04(-0.48%)
Jun 14, 2016
7.840
7.911
7.807
7.895
370,366
+0.02(+0.21%)
Jun 13, 2016
8.074
8.074
7.878
7.878
589,544
-0.23(-2.89%)
Jun 10, 2016
8.172
8.172
8.079
8.112
330,322
-0.10(-1.26%)
Jun 09, 2016
8.248
8.254
8.194
8.216
269,409
-0.07(-0.79%)
Jun 08, 2016
8.210
8.281
8.189
8.281
467,054
+0.08(+1.00%)
Jun 07, 2016
8.161
8.221
8.161
8.199
426,442
+0.05(+0.60%)
Jun 06, 2016
8.107
8.167
8.096
8.150
344,753
+0.10(+1.22%)
Jun 03, 2016
8.042
8.085
8.009
8.052
368,709
+0.01(+0.07%)
Jun 02, 2016
8.003
8.058
7.987
8.047
291,150
+0.01(+0.14%)
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
.