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
)
17.05
-0.17 (-0.99%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 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 29, 2014
8.389
8.384
8.384
8.384
152,079
+0.03(+0.34%)
Aug 28, 2014
8.355
8.356
8.317
8.355
197,474
-0.04(-0.51%)
Aug 27, 2014
8.384
8.441
8.374
8.398
329,498
+0.02(+0.29%)
Aug 26, 2014
8.307
8.398
8.305
8.374
294,755
+0.09(+1.10%)
Aug 25, 2014
8.293
8.336
8.274
8.283
256,284
+0.01(+0.12%)
Aug 22, 2014
8.259
8.283
8.230
8.274
272,241
+0.02(+0.29%)
Aug 21, 2014
8.278
8.298
8.250
8.250
422,229
-0.04(-0.52%)
Aug 20, 2014
8.365
8.374
8.264
8.293
312,235
-0.06(-0.73%)
Aug 19, 2014
8.254
8.354
8.244
8.354
291,996
+0.13(+1.56%)
Aug 18, 2014
8.197
8.239
8.187
8.225
226,844
+0.08(+0.94%)
Aug 15, 2014
8.178
8.178
8.087
8.149
306,823
-0.00(-0.06%)
Aug 14, 2014
8.097
8.173
8.097
8.154
193,702
+0.05(+0.59%)
Aug 13, 2014
8.054
8.116
8.054
8.106
291,276
+0.08(+1.01%)
Aug 12, 2014
7.997
8.039
7.920
8.025
430,095
+0.02(+0.30%)
Aug 11, 2014
7.930
8.068
7.930
8.001
194,724
+0.08(+1.02%)
Aug 08, 2014
7.877
7.920
7.863
7.920
294,659
+0.04(+0.48%)
Aug 07, 2014
7.911
7.944
7.868
7.882
354,613
-0.03(-0.36%)
Aug 06, 2014
7.882
7.939
7.782
7.911
572,306
-0.02(-0.30%)
Aug 05, 2014
8.006
8.039
7.935
7.935
465,659
-0.12(-1.48%)
Aug 04, 2014
8.111
8.120
7.987
8.054
425,528
-0.06(-0.71%)
Aug 01, 2014
8.206
8.230
8.111
8.111
337,628
-0.15(-1.79%)
Jul 31, 2014
8.359
8.387
8.249
8.259
245,304
-0.12(-1.42%)
Jul 30, 2014
8.397
8.411
8.340
8.378
164,708
-0.02(-0.28%)
Jul 29, 2014
8.411
8.464
8.383
8.402
183,065
+0.01(+0.17%)
Jul 28, 2014
8.435
8.444
8.383
8.387
213,318
-0.02(-0.28%)
Jul 25, 2014
8.468
8.502
8.406
8.411
249,673
-0.05(-0.56%)
Jul 24, 2014
8.464
8.497
8.449
8.459
186,185
+0.01(+0.17%)
Jul 23, 2014
8.444
8.483
8.425
8.444
199,897
+0.01(+0.17%)
Jul 22, 2014
8.497
8.497
8.421
8.430
232,487
-0.03(-0.32%)
Jul 21, 2014
8.382
8.458
8.368
8.458
310,165
+0.07(+0.85%)
Jul 18, 2014
8.387
8.415
8.339
8.387
320,993
-0.01(-0.17%)
Jul 17, 2014
8.424
8.453
8.372
8.401
349,605
-0.03(-0.34%)
Jul 16, 2014
8.368
8.429
8.353
8.429
205,684
+0.09(+1.08%)
Jul 15, 2014
8.382
8.405
8.325
8.339
236,415
-0.06(-0.68%)
Jul 14, 2014
8.306
8.401
8.306
8.396
273,704
+0.12(+1.43%)
Jul 11, 2014
8.344
8.368
8.268
8.278
608,669
-0.06(-0.68%)
Jul 10, 2014
8.325
8.448
8.325
8.334
450,856
-0.09(-1.01%)
Jul 09, 2014
8.439
8.443
8.396
8.420
284,924
-0.03(-0.34%)
Jul 08, 2014
8.500
8.514
8.439
8.448
335,429
-0.07(-0.78%)
Jul 07, 2014
8.472
8.514
8.448
8.514
431,698
+0.05(+0.56%)
Jul 03, 2014
8.434
8.467
8.467
8.467
304,338
+0.06(+0.68%)
Jul 02, 2014
8.434
8.453
8.387
8.410
309,290
-0.00(-0.06%)
Jul 01, 2014
8.334
8.429
8.330
8.415
297,120
+0.09(+1.02%)
Jun 30, 2014
8.344
8.363
8.306
8.330
286,266
+0.00(+0.00%)
Jun 27, 2014
8.292
8.330
8.268
8.330
278,073
+0.03(+0.40%)
Jun 26, 2014
8.292
8.296
8.235
8.296
180,264
+0.02(+0.29%)
Jun 25, 2014
8.259
8.273
8.244
8.273
305,159
+0.02(+0.23%)
Jun 24, 2014
8.235
8.296
8.230
8.254
255,066
-0.01(-0.11%)
Jun 23, 2014
8.278
8.287
8.225
8.263
441,170
+0.00(+0.00%)
Jun 20, 2014
8.292
8.296
8.263
8.263
237,686
-0.01(-0.17%)
Jun 19, 2014
8.292
8.306
8.259
8.278
282,382
+0.03(+0.36%)
Jun 18, 2014
8.304
8.328
8.215
8.248
588,543
-0.06(-0.68%)
Jun 17, 2014
8.323
8.333
8.276
8.304
212,111
-0.01(-0.11%)
Jun 16, 2014
8.342
8.366
8.300
8.314
223,099
-0.01(-0.17%)
Jun 13, 2014
8.276
8.333
8.262
8.328
304,891
+0.08(+0.91%)
Jun 12, 2014
8.342
8.361
8.239
8.253
219,195
-0.11(-1.30%)
Jun 11, 2014
8.337
8.399
8.333
8.361
303,640
+0.01(+0.17%)
Jun 10, 2014
8.271
8.366
8.267
8.347
398,606
+0.06(+0.74%)
Jun 06, 2014
8.290
8.328
8.281
8.286
275,358
+0.01(+0.17%)
Jun 05, 2014
8.253
8.286
8.234
8.271
300,209
+0.03(+0.34%)
Jun 04, 2014
8.253
8.253
8.215
8.243
248,019
+0.00(+0.06%)
Jun 03, 2014
8.215
8.239
8.191
8.239
222,276
+0.02(+0.29%)
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
.