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
)
18.45
-0.05 (-0.24%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Sep 30, 2005
6.453
6.489
6.408
6.463
464,972
+0.05(+0.70%)
Sep 29, 2005
6.359
6.418
6.330
6.418
438,332
+0.06(+0.91%)
Sep 28, 2005
6.337
6.359
6.317
6.359
466,211
+0.02(+0.36%)
Sep 27, 2005
6.327
6.347
6.301
6.337
907,951
-0.01(-0.10%)
Sep 26, 2005
6.353
6.385
6.327
6.343
638,137
-0.01(-0.10%)
Sep 23, 2005
6.350
6.376
6.343
6.350
670,044
-0.04(-0.56%)
Sep 22, 2005
6.395
6.424
6.350
6.385
778,155
-0.04(-0.65%)
Sep 21, 2005
6.440
6.456
6.382
6.427
851,572
-0.08(-1.24%)
Sep 20, 2005
6.518
6.560
6.492
6.508
764,525
-0.01(-0.20%)
Sep 19, 2005
6.534
6.563
6.498
6.521
547,682
-0.01(-0.10%)
Sep 16, 2005
6.498
6.527
6.527
6.527
506,172
+0.05(+0.70%)
Sep 15, 2005
6.518
6.534
6.469
6.482
505,863
-0.06(-0.94%)
Sep 14, 2005
6.595
6.614
6.521
6.543
735,406
-0.05(-0.83%)
Sep 13, 2005
6.660
6.666
6.582
6.598
626,985
-0.07(-1.06%)
Sep 12, 2005
6.695
6.698
6.656
6.669
698,233
+0.01(+0.15%)
Sep 09, 2005
6.624
6.673
6.624
6.660
632,561
+0.03(+0.44%)
Sep 08, 2005
6.679
6.679
6.595
6.631
856,838
-0.03(-0.48%)
Sep 07, 2005
6.631
6.673
6.618
6.663
539,009
+0.03(+0.44%)
Sep 06, 2005
6.602
6.676
6.595
6.634
795,503
+0.05(+0.74%)
Sep 02, 2005
6.572
6.614
6.563
6.585
444,527
+0.01(+0.10%)
Sep 01, 2005
6.514
6.592
6.514
6.579
672,522
+0.03(+0.49%)
Aug 31, 2005
6.550
6.550
6.476
6.547
427,799
+0.05(+0.70%)
Aug 30, 2005
6.534
6.537
6.482
6.501
368,942
-0.03(-0.40%)
Aug 29, 2005
6.495
6.531
6.479
6.527
373,279
+0.01(+0.10%)
Aug 26, 2005
6.534
6.534
6.495
6.521
347,567
+0.03(+0.40%)
Aug 25, 2005
6.498
6.543
6.489
6.495
603,752
-0.02(-0.35%)
Aug 24, 2005
6.518
6.537
6.489
6.518
523,830
+0.00(+0.00%)
Aug 23, 2005
6.605
6.605
6.505
6.518
534,672
-0.09(-1.42%)
Aug 22, 2005
6.527
6.611
6.527
6.611
797,361
+0.03(+0.39%)
Aug 19, 2005
6.563
6.602
6.543
6.585
480,771
+0.03(+0.49%)
Aug 18, 2005
6.521
6.560
6.482
6.553
793,334
+0.03(+0.45%)
Aug 17, 2005
6.511
6.537
6.498
6.524
504,624
+0.01(+0.20%)
Aug 16, 2005
6.572
6.589
6.511
6.511
560,383
-0.04(-0.64%)
Aug 15, 2005
6.543
6.556
6.498
6.553
462,184
+0.04(+0.54%)
Aug 12, 2005
6.547
6.566
6.501
6.518
491,923
-0.03(-0.44%)
Aug 11, 2005
6.553
6.556
6.521
6.547
443,598
+0.00(+0.05%)
Aug 10, 2005
6.543
6.611
6.521
6.543
352,524
-0.00(-0.05%)
Aug 09, 2005
6.521
6.569
6.489
6.547
508,031
+0.01(+0.10%)
Aug 08, 2005
6.566
6.566
6.505
6.540
489,445
-0.01(-0.20%)
Aug 05, 2005
6.572
6.592
6.534
6.553
381,333
-0.05(-0.68%)
Aug 04, 2005
6.585
6.602
6.550
6.598
363,986
+0.02(+0.25%)
Aug 03, 2005
6.611
6.621
6.560
6.582
494,091
-0.01(-0.20%)
Aug 02, 2005
6.647
6.647
6.563
6.595
660,750
-0.04(-0.58%)
Aug 01, 2005
6.569
6.653
6.569
6.634
741,602
+0.07(+1.03%)
Jul 29, 2005
6.631
6.631
6.540
6.566
419,745
-0.04(-0.54%)
Jul 28, 2005
6.569
6.618
6.527
6.602
629,773
+0.03(+0.49%)
Jul 27, 2005
6.505
6.579
6.492
6.569
532,194
+0.06(+0.89%)
Jul 26, 2005
6.476
6.521
6.463
6.511
669,734
+0.02(+0.35%)
Jul 25, 2005
6.498
6.514
6.466
6.489
578,970
-0.02(-0.25%)
Jul 22, 2005
6.476
6.505
6.466
6.505
510,819
+0.03(+0.40%)
Jul 21, 2005
6.469
6.485
6.443
6.479
521,351
+0.02(+0.30%)
Jul 20, 2005
6.460
6.463
6.430
6.460
467,760
-0.04(-0.65%)
Jul 19, 2005
6.469
6.505
6.466
6.501
715,271
+0.02(+0.35%)
Jul 18, 2005
6.498
6.501
6.456
6.479
572,155
-0.02(-0.35%)
Jul 15, 2005
6.466
6.505
6.456
6.501
499,048
+0.04(+0.55%)
Jul 14, 2005
6.456
6.479
6.443
6.466
917,864
+0.01(+0.20%)
Jul 13, 2005
6.456
6.456
6.437
6.453
513,297
+0.00(+0.00%)
Jul 12, 2005
6.437
6.456
6.421
6.453
613,664
+0.01(+0.17%)
Jul 11, 2005
6.434
6.469
6.434
6.442
472,407
-0.01(-0.22%)
Jul 08, 2005
6.460
6.489
6.447
6.456
553,878
+0.02(+0.25%)
Jul 07, 2005
6.411
6.456
6.376
6.440
516,085
-0.00(-0.05%)
Jul 06, 2005
6.427
6.443
6.392
6.443
486,037
+0.02(+0.25%)
Jul 05, 2005
6.401
6.430
6.363
6.427
590,741
+0.04(+0.61%)
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
.