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
)
18.00
+0.09 (+0.50%)
Official Closing Price
Updated: 7:00 PM EDT, May 7, 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, 2012
5.622
5.651
5.577
5.590
456,912
-0.01(-0.15%)
Aug 30, 2012
5.606
5.606
5.565
5.598
250,612
-0.04(-0.79%)
Aug 29, 2012
5.643
5.671
5.630
5.643
296,568
+0.06(+1.02%)
Aug 27, 2012
5.602
5.610
5.573
5.585
467,236
-0.01(-0.22%)
Aug 24, 2012
5.585
5.602
5.553
5.598
265,694
+0.01(+0.22%)
Aug 23, 2012
5.626
5.643
5.585
5.585
466,993
-0.06(-1.08%)
Aug 22, 2012
5.671
5.679
5.626
5.647
468,590
-0.04(-0.77%)
Aug 21, 2012
5.678
5.715
5.658
5.690
349,453
+0.02(+0.43%)
Aug 20, 2012
5.719
5.739
5.638
5.666
483,764
-0.05(-0.92%)
Aug 17, 2012
5.694
5.719
5.670
5.719
264,342
+0.06(+1.00%)
Aug 16, 2012
5.666
5.692
5.658
5.662
358,697
-0.00(-0.07%)
Aug 15, 2012
5.642
5.670
5.638
5.666
335,599
+0.02(+0.43%)
Aug 14, 2012
5.642
5.666
5.618
5.642
402,080
+0.01(+0.14%)
Aug 13, 2012
5.634
5.646
5.618
5.634
311,659
-0.02(-0.36%)
Aug 10, 2012
5.622
5.658
5.601
5.654
243,478
+0.02(+0.36%)
Aug 09, 2012
5.630
5.642
5.602
5.634
407,462
-0.01(-0.14%)
Aug 08, 2012
5.573
5.642
5.557
5.642
368,347
+0.02(+0.43%)
Aug 07, 2012
5.533
5.618
5.533
5.618
431,976
+0.09(+1.68%)
Aug 06, 2012
5.537
5.565
5.525
5.525
295,779
-0.01(-0.22%)
Aug 03, 2012
5.557
5.573
5.525
5.537
374,066
+0.02(+0.44%)
Aug 02, 2012
5.537
5.553
5.480
5.513
321,846
-0.05(-0.87%)
Aug 01, 2012
5.585
5.561
5.561
5.561
377,421
+0.00(+0.00%)
Jul 31, 2012
5.517
5.573
5.517
5.561
311,484
+0.04(+0.73%)
Jul 30, 2012
5.492
5.557
5.464
5.521
345,449
+0.00(+0.07%)
Jul 27, 2012
5.517
5.577
5.513
5.517
505,235
+0.02(+0.29%)
Jul 26, 2012
5.488
5.521
5.464
5.500
436,595
+0.08(+1.49%)
Jul 25, 2012
5.399
5.444
5.363
5.420
678,896
+0.03(+0.52%)
Jul 24, 2012
5.420
5.432
5.343
5.391
560,977
-0.04(-0.74%)
Jul 23, 2012
5.395
5.440
5.355
5.432
499,999
-0.02(-0.37%)
Jul 20, 2012
5.424
5.492
5.395
5.452
447,079
+0.01(+0.09%)
Jul 19, 2012
5.407
5.463
5.403
5.447
498,262
+0.04(+0.67%)
Jul 18, 2012
5.355
5.415
5.347
5.411
522,368
+0.02(+0.30%)
Jul 17, 2012
5.375
5.403
5.314
5.395
435,281
+0.02(+0.45%)
Jul 16, 2012
5.294
5.371
5.294
5.371
472,245
+0.06(+1.21%)
Jul 13, 2012
5.226
5.314
5.226
5.306
416,744
+0.08(+1.46%)
Jul 12, 2012
5.278
5.294
5.230
5.230
461,372
-0.10(-1.88%)
Jul 11, 2012
5.314
5.347
5.301
5.331
424,767
-0.01(-0.23%)
Jul 10, 2012
5.383
5.391
5.302
5.343
313,022
-0.02(-0.30%)
Jul 09, 2012
5.411
5.411
5.351
5.359
337,004
-0.05(-0.89%)
Jul 06, 2012
5.411
5.411
5.367
5.407
391,830
-0.04(-0.81%)
Jul 05, 2012
5.403
5.455
5.375
5.451
360,134
+0.01(+0.22%)
Jul 03, 2012
5.379
5.439
5.375
5.439
427,784
+0.07(+1.35%)
Jul 02, 2012
5.322
5.371
5.306
5.367
467,588
+0.03(+0.60%)
Jun 29, 2012
5.327
5.355
5.286
5.335
766,379
+0.12(+2.31%)
Jun 28, 2012
5.162
5.226
5.134
5.214
502,532
+0.03(+0.54%)
Jun 27, 2012
5.190
5.233
5.170
5.186
423,009
+0.02(+0.47%)
Jun 26, 2012
5.218
5.230
5.162
5.162
468,498
-0.03(-0.62%)
Jun 25, 2012
5.202
5.210
5.154
5.194
321,048
-0.04(-0.84%)
Jun 22, 2012
5.234
5.246
5.214
5.238
235,093
+0.02(+0.38%)
Jun 21, 2012
5.306
5.318
5.198
5.218
432,755
-0.10(-1.89%)
Jun 20, 2012
5.298
5.335
5.278
5.318
364,043
+0.01(+0.17%)
Jun 19, 2012
5.282
5.309
5.274
5.309
498,301
+0.04(+0.76%)
Jun 18, 2012
5.230
5.274
5.214
5.270
412,820
+0.00(+0.00%)
Jun 15, 2012
5.206
5.274
5.186
5.270
457,422
+0.07(+1.30%)
Jun 14, 2012
5.150
5.202
5.134
5.202
311,976
+0.08(+1.48%)
Jun 13, 2012
5.138
5.198
5.106
5.126
274,460
-0.03(-0.54%)
Jun 12, 2012
5.114
5.166
5.087
5.154
300,833
+0.05(+1.01%)
Jun 11, 2012
5.178
5.186
5.102
5.102
304,675
-0.03(-0.62%)
Jun 08, 2012
5.083
5.134
5.063
5.134
407,620
+0.03(+0.55%)
Jun 07, 2012
5.194
5.214
5.087
5.106
550,166
-0.03(-0.54%)
Jun 06, 2012
5.035
5.158
5.035
5.134
425,476
+0.12(+2.38%)
Jun 05, 2012
4.955
5.035
4.939
5.015
388,796
+0.08(+1.53%)
Jun 04, 2012
4.987
4.995
4.935
4.939
1,032,191
-0.05(-0.96%)
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
.