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
)
17.32
-0.09 (-0.52%)
Official Closing Price
Updated: 7:00 PM EDT, May 1, 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 (%)
Feb 28, 2014
7.804
7.831
7.781
7.799
346,764
+0.00(+0.01%)
Feb 27, 2014
7.753
7.809
7.730
7.798
414,684
+0.03(+0.40%)
Feb 26, 2014
7.804
7.813
7.712
7.767
317,928
+0.00(+0.00%)
Feb 25, 2014
7.593
7.804
7.593
7.767
294,105
+0.01(+0.18%)
Feb 24, 2014
7.790
7.813
7.739
7.753
417,925
+0.00(+0.00%)
Feb 21, 2014
7.790
7.799
7.739
7.753
250,799
+0.01(+0.18%)
Feb 20, 2014
7.721
7.758
7.694
7.739
303,858
+0.02(+0.30%)
Feb 19, 2014
7.781
7.799
7.707
7.717
346,405
-0.02(-0.28%)
Feb 18, 2014
7.693
7.747
7.679
7.738
382,551
+0.02(+0.24%)
Feb 14, 2014
7.729
7.720
7.720
7.720
223,333
+0.04(+0.48%)
Feb 13, 2014
7.629
7.697
7.611
7.684
306,126
+0.03(+0.42%)
Feb 12, 2014
7.652
7.652
7.606
7.652
291,337
+0.04(+0.54%)
Feb 11, 2014
7.556
7.643
7.556
7.611
290,936
+0.05(+0.66%)
Feb 10, 2014
7.515
7.560
7.492
7.560
294,002
+0.06(+0.85%)
Feb 07, 2014
7.451
7.496
7.423
7.496
349,550
+0.10(+1.36%)
Feb 06, 2014
7.346
7.419
7.346
7.396
400,623
+0.07(+1.00%)
Feb 05, 2014
7.332
7.346
7.250
7.323
277,954
-0.01(-0.12%)
Feb 04, 2014
7.246
7.337
7.246
7.332
306,538
+0.10(+1.39%)
Feb 03, 2014
7.428
7.433
7.218
7.232
609,544
-0.17(-2.34%)
Jan 31, 2014
7.423
7.446
7.355
7.405
430,023
-0.05(-0.73%)
Jan 30, 2014
7.355
7.469
7.337
7.460
443,854
+0.13(+1.81%)
Jan 29, 2014
7.364
7.405
7.305
7.328
317,192
-0.08(-1.05%)
Jan 28, 2014
7.392
7.437
7.350
7.405
529,933
+0.10(+1.44%)
Jan 27, 2014
7.524
7.725
7.300
7.300
648,517
-0.14(-1.84%)
Jan 24, 2014
7.597
7.620
7.428
7.437
473,558
-0.22(-2.86%)
Jan 23, 2014
7.697
7.729
7.597
7.656
548,606
-0.10(-1.24%)
Jan 22, 2014
7.793
7.798
7.693
7.752
464,371
+0.01(+0.13%)
Jan 21, 2014
7.733
7.742
7.628
7.742
561,393
+0.02(+0.29%)
Jan 17, 2014
7.710
7.719
7.719
7.719
297,224
+0.01(+0.12%)
Jan 16, 2014
7.619
7.710
7.619
7.710
409,411
+0.06(+0.83%)
Jan 15, 2014
7.628
7.687
7.619
7.646
471,956
+0.02(+0.24%)
Jan 14, 2014
7.669
7.669
7.583
7.628
405,769
+0.05(+0.60%)
Jan 13, 2014
7.665
7.683
7.543
7.583
400,640
-0.10(-1.24%)
Jan 10, 2014
7.656
7.678
7.597
7.678
330,223
+0.02(+0.24%)
Jan 09, 2014
7.687
7.701
7.615
7.660
669,097
-0.02(-0.30%)
Jan 08, 2014
7.683
7.683
7.635
7.683
493,695
+0.01(+0.12%)
Jan 07, 2014
7.597
7.678
7.578
7.674
539,293
+0.10(+1.31%)
Jan 06, 2014
7.619
7.624
7.551
7.575
480,216
-0.02(-0.23%)
Jan 03, 2014
7.633
7.656
7.533
7.592
396,162
-0.04(-0.53%)
Jan 02, 2014
7.651
7.651
7.560
7.633
363,740
-0.05(-0.65%)
Dec 31, 2013
7.733
7.683
7.683
7.683
588,496
-0.02(-0.24%)
Dec 30, 2013
7.733
7.733
7.687
7.701
544,075
-0.02(-0.29%)
Dec 27, 2013
7.651
7.728
7.651
7.724
380,505
+0.09(+1.13%)
Dec 26, 2013
7.574
7.642
7.574
7.637
425,304
+0.06(+0.78%)
Dec 24, 2013
7.601
7.610
7.538
7.578
397,974
+0.03(+0.42%)
Dec 23, 2013
7.438
7.547
7.438
7.547
698,919
+0.14(+1.90%)
Dec 20, 2013
7.374
7.433
7.370
7.406
386,703
+0.04(+0.57%)
Dec 19, 2013
7.364
7.371
7.315
7.364
365,324
+0.02(+0.25%)
Dec 18, 2013
7.233
7.346
7.211
7.346
513,688
+0.13(+1.75%)
Dec 17, 2013
7.179
7.224
7.143
7.220
512,543
+0.08(+1.07%)
Dec 16, 2013
7.152
7.184
7.139
7.143
439,541
+0.00(+0.06%)
Dec 13, 2013
7.166
7.172
7.098
7.139
404,276
-0.04(-0.56%)
Dec 12, 2013
7.179
7.184
7.089
7.179
469,448
+0.00(+0.06%)
Dec 11, 2013
7.283
7.288
7.157
7.175
478,870
-0.10(-1.42%)
Dec 10, 2013
7.319
7.319
7.270
7.279
272,632
-0.05(-0.74%)
Dec 09, 2013
7.301
7.333
7.292
7.333
319,503
+0.03(+0.37%)
Dec 06, 2013
7.292
7.319
7.288
7.306
253,366
+0.05(+0.75%)
Dec 05, 2013
7.301
7.324
7.229
7.252
317,038
-0.05(-0.68%)
Dec 04, 2013
7.324
7.337
7.283
7.301
239,382
-0.05(-0.67%)
Dec 03, 2013
7.315
7.360
7.288
7.351
272,554
+0.00(+0.00%)
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
.