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: 7:00 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, 2012
5.456
5.484
5.413
5.425
470,814
-0.01(-0.15%)
Aug 30, 2012
5.440
5.440
5.401
5.432
258,237
-0.04(-0.79%)
Aug 29, 2012
5.476
5.504
5.464
5.476
305,591
+0.06(+1.02%)
Aug 27, 2012
5.436
5.444
5.409
5.421
481,452
-0.01(-0.22%)
Aug 24, 2012
5.421
5.436
5.389
5.432
273,778
+0.01(+0.22%)
Aug 23, 2012
5.460
5.476
5.421
5.421
481,202
-0.06(-1.08%)
Aug 22, 2012
5.504
5.511
5.460
5.480
482,847
-0.04(-0.77%)
Aug 21, 2012
5.510
5.546
5.491
5.522
360,098
+0.02(+0.43%)
Aug 20, 2012
5.550
5.569
5.471
5.499
498,501
-0.05(-0.92%)
Aug 17, 2012
5.526
5.550
5.503
5.550
272,394
+0.05(+1.00%)
Aug 16, 2012
5.499
5.524
5.491
5.495
369,624
-0.00(-0.07%)
Aug 15, 2012
5.475
5.503
5.471
5.499
345,822
+0.02(+0.43%)
Aug 14, 2012
5.475
5.499
5.452
5.475
414,329
+0.01(+0.14%)
Aug 13, 2012
5.467
5.479
5.452
5.467
321,153
-0.02(-0.36%)
Aug 10, 2012
5.455
5.491
5.436
5.487
250,895
+0.02(+0.36%)
Aug 09, 2012
5.463
5.475
5.437
5.467
419,874
-0.01(-0.14%)
Aug 08, 2012
5.408
5.475
5.393
5.475
379,568
+0.02(+0.43%)
Aug 07, 2012
5.369
5.452
5.369
5.452
445,135
+0.09(+1.68%)
Aug 06, 2012
5.373
5.401
5.361
5.361
304,789
-0.01(-0.22%)
Aug 03, 2012
5.393
5.408
5.361
5.373
385,460
+0.02(+0.44%)
Aug 02, 2012
5.373
5.389
5.318
5.350
331,650
-0.05(-0.87%)
Aug 01, 2012
5.420
5.397
5.397
5.397
388,918
+0.00(+0.00%)
Jul 31, 2012
5.353
5.408
5.353
5.397
320,972
+0.04(+0.73%)
Jul 30, 2012
5.330
5.393
5.302
5.357
355,972
+0.00(+0.07%)
Jul 27, 2012
5.353
5.412
5.350
5.353
520,625
+0.02(+0.29%)
Jul 26, 2012
5.326
5.357
5.302
5.338
449,895
+0.08(+1.49%)
Jul 25, 2012
5.240
5.283
5.204
5.259
699,577
+0.03(+0.52%)
Jul 24, 2012
5.259
5.271
5.185
5.232
578,066
-0.04(-0.74%)
Jul 23, 2012
5.236
5.279
5.197
5.271
515,230
-0.02(-0.37%)
Jul 20, 2012
5.263
5.330
5.236
5.291
460,698
+0.01(+0.10%)
Jul 19, 2012
5.247
5.301
5.243
5.286
513,459
+0.04(+0.67%)
Jul 18, 2012
5.196
5.254
5.188
5.251
538,301
+0.02(+0.30%)
Jul 17, 2012
5.216
5.243
5.157
5.235
448,557
+0.02(+0.45%)
Jul 16, 2012
5.138
5.212
5.138
5.212
486,649
+0.06(+1.21%)
Jul 13, 2012
5.072
5.157
5.072
5.149
429,455
+0.07(+1.46%)
Jul 12, 2012
5.122
5.138
5.075
5.075
475,444
-0.10(-1.88%)
Jul 11, 2012
5.157
5.188
5.144
5.173
437,723
-0.01(-0.23%)
Jul 10, 2012
5.223
5.231
5.146
5.184
322,570
-0.02(-0.30%)
Jul 09, 2012
5.251
5.251
5.192
5.200
347,283
-0.05(-0.89%)
Jul 06, 2012
5.251
5.251
5.208
5.247
403,781
-0.04(-0.81%)
Jul 05, 2012
5.243
5.293
5.216
5.290
371,118
+0.01(+0.22%)
Jul 03, 2012
5.219
5.278
5.216
5.278
440,832
+0.07(+1.35%)
Jul 02, 2012
5.165
5.212
5.149
5.208
481,849
+0.03(+0.60%)
Jun 29, 2012
5.169
5.196
5.130
5.177
789,754
+0.12(+2.31%)
Jun 28, 2012
5.009
5.072
4.982
5.060
517,860
+0.03(+0.54%)
Jun 27, 2012
5.037
5.078
5.017
5.033
435,912
+0.02(+0.47%)
Jun 26, 2012
5.064
5.075
5.009
5.009
482,787
-0.03(-0.62%)
Jun 25, 2012
5.048
5.056
5.001
5.040
330,840
-0.04(-0.84%)
Jun 22, 2012
5.079
5.091
5.060
5.083
242,263
+0.02(+0.38%)
Jun 21, 2012
5.149
5.161
5.044
5.064
445,955
-0.10(-1.89%)
Jun 20, 2012
5.142
5.177
5.122
5.161
375,147
+0.01(+0.17%)
Jun 19, 2012
5.125
5.152
5.117
5.152
513,519
+0.04(+0.76%)
Jun 18, 2012
5.075
5.117
5.059
5.113
425,428
+0.00(+0.00%)
Jun 15, 2012
5.052
5.117
5.032
5.113
471,392
+0.07(+1.30%)
Jun 14, 2012
4.998
5.048
4.982
5.048
321,504
+0.07(+1.48%)
Jun 13, 2012
4.986
5.044
4.955
4.974
282,842
-0.03(-0.54%)
Jun 12, 2012
4.963
5.013
4.936
5.001
310,021
+0.05(+1.01%)
Jun 11, 2012
5.025
5.032
4.951
4.951
313,980
-0.03(-0.62%)
Jun 08, 2012
4.932
4.982
4.913
4.982
420,068
+0.03(+0.55%)
Jun 07, 2012
5.040
5.059
4.936
4.955
566,968
-0.03(-0.54%)
Jun 06, 2012
4.886
5.005
4.886
4.982
438,470
+0.12(+2.38%)
Jun 05, 2012
4.808
4.885
4.793
4.866
400,670
+0.07(+1.53%)
Jun 04, 2012
4.839
4.847
4.789
4.793
1,063,714
-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
.