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 (%)
Jan 31, 2019
9.987
10.10
9.960
10.07
366,251
+0.09(+0.94%)
Jan 30, 2019
9.833
9.973
9.793
9.973
244,456
+0.19(+1.91%)
Jan 29, 2019
9.773
9.826
9.736
9.786
198,518
+0.05(+0.55%)
Jan 28, 2019
9.733
9.769
9.706
9.733
237,088
-0.07(-0.75%)
Jan 25, 2019
9.766
9.820
9.766
9.806
276,044
+0.09(+0.89%)
Jan 24, 2019
9.706
9.749
9.666
9.720
164,767
+0.01(+0.07%)
Jan 23, 2019
9.746
9.793
9.653
9.713
338,717
-0.01(-0.05%)
Jan 22, 2019
9.718
9.791
9.638
9.718
457,247
-0.09(-0.88%)
Jan 18, 2019
9.797
9.877
9.751
9.804
468,692
+0.05(+0.54%)
Jan 17, 2019
9.658
9.751
9.638
9.751
263,933
+0.08(+0.82%)
Jan 16, 2019
9.625
9.719
9.625
9.671
301,823
+0.05(+0.48%)
Jan 15, 2019
9.552
9.632
9.540
9.625
263,085
+0.09(+0.97%)
Jan 14, 2019
9.492
9.545
9.486
9.532
268,106
-0.05(-0.48%)
Jan 11, 2019
9.512
9.618
9.512
9.579
360,903
+0.01(+0.07%)
Jan 10, 2019
9.486
9.605
9.472
9.572
365,776
+0.03(+0.35%)
Jan 09, 2019
9.492
9.622
9.459
9.539
408,968
+0.11(+1.13%)
Jan 08, 2019
9.353
9.486
9.340
9.433
287,815
+0.13(+1.35%)
Jan 07, 2019
9.147
9.353
9.147
9.307
422,646
+0.17(+1.89%)
Jan 04, 2019
9.008
9.220
9.008
9.134
368,441
+0.17(+1.85%)
Jan 03, 2019
9.134
9.160
8.962
8.968
403,536
-0.19(-2.10%)
Jan 02, 2019
8.822
9.207
8.822
9.161
233,847
+0.18(+1.99%)
Dec 31, 2018
9.021
9.174
8.975
8.982
976,128
-0.03(-0.29%)
Dec 28, 2018
8.710
9.154
8.710
9.008
1,346,228
+0.32(+3.66%)
Dec 27, 2018
8.524
8.783
8.491
8.690
1,428,332
+0.13(+1.47%)
Dec 26, 2018
8.219
8.590
8.219
8.564
1,029,646
+0.34(+4.20%)
Dec 24, 2018
8.285
8.358
8.219
8.219
885,073
-0.15(-1.82%)
Dec 21, 2018
8.723
8.809
8.358
8.371
1,241,907
-0.34(-3.94%)
Dec 20, 2018
8.952
8.978
8.655
8.715
1,349,628
-0.26(-2.93%)
Dec 19, 2018
8.971
9.162
8.925
8.978
740,695
-0.09(-0.94%)
Dec 18, 2018
9.037
9.182
9.024
9.063
709,302
+0.06(+0.66%)
Dec 17, 2018
9.281
9.307
8.998
9.004
813,036
-0.30(-3.25%)
Dec 14, 2018
9.412
9.485
9.307
9.307
345,792
-0.22(-2.35%)
Dec 13, 2018
9.550
9.610
9.511
9.531
292,724
+0.01(+0.14%)
Dec 12, 2018
9.550
9.656
9.518
9.518
428,268
+0.03(+0.35%)
Dec 11, 2018
9.656
9.708
9.452
9.485
503,163
-0.12(-1.23%)
Dec 10, 2018
9.755
9.755
9.451
9.603
477,940
-0.18(-1.88%)
Dec 07, 2018
9.893
9.932
9.768
9.787
402,461
-0.15(-1.52%)
Dec 06, 2018
10.06
10.06
9.768
9.939
550,265
-0.22(-2.14%)
Dec 04, 2018
10.33
10.38
10.12
10.16
258,736
-0.22(-2.09%)
Dec 03, 2018
10.40
10.42
10.33
10.37
222,359
+0.11(+1.03%)
Nov 30, 2018
10.13
10.27
10.11
10.27
197,052
+0.11(+1.04%)
Nov 29, 2018
10.15
10.20
10.12
10.16
347,862
-0.02(-0.19%)
Nov 28, 2018
9.998
10.23
9.998
10.18
259,994
+0.20(+2.04%)
Nov 27, 2018
9.978
10.03
9.959
9.978
218,631
-0.03(-0.33%)
Nov 26, 2018
9.978
10.04
9.952
10.01
200,091
+0.07(+0.73%)
Nov 23, 2018
9.926
9.972
9.899
9.939
94,804
-0.01(-0.13%)
Nov 21, 2018
9.952
9.952
9.952
0
-0.02(-0.25%)
Nov 20, 2018
10.02
10.05
9.892
9.977
433,982
-0.20(-1.99%)
Nov 19, 2018
10.26
10.26
10.14
10.18
191,978
-0.07(-0.70%)
Nov 16, 2018
10.23
10.34
10.23
10.25
147,297
-0.03(-0.25%)
Nov 15, 2018
10.18
10.34
10.15
10.28
206,105
+0.03(+0.26%)
Nov 14, 2018
10.43
10.45
10.24
10.25
174,354
-0.11(-1.07%)
Nov 13, 2018
10.54
10.54
10.36
10.36
174,828
-0.18(-1.67%)
Nov 12, 2018
10.67
10.67
10.49
10.54
118,209
-0.14(-1.35%)
Nov 09, 2018
10.74
10.74
10.66
10.68
114,411
-0.10(-0.91%)
Nov 08, 2018
10.71
10.79
10.71
10.78
106,770
+0.07(+0.67%)
Nov 07, 2018
10.57
10.77
10.54
10.71
467,808
+0.22(+2.12%)
Nov 06, 2018
10.44
10.49
10.43
10.49
168,373
+0.04(+0.38%)
Nov 05, 2018
10.40
10.47
10.36
10.45
219,078
+0.08(+0.76%)
Nov 02, 2018
10.40
10.47
10.33
10.37
238,460
+0.06(+0.57%)
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
.