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
)
18.30
+0.09 (+0.49%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 29, 2010
4.244
4.244
4.106
4.161
953,079
-0.03(-0.69%)
Jan 28, 2010
4.222
4.222
4.190
4.190
1,520,095
+0.02(+0.38%)
Jan 27, 2010
4.241
4.257
4.042
4.174
2,160,246
-0.06(-1.44%)
Jan 26, 2010
4.366
4.377
4.212
4.235
1,576,484
-0.15(-3.51%)
Jan 25, 2010
4.507
4.514
4.372
4.388
1,327,902
-0.10(-2.28%)
Jan 22, 2010
4.558
4.562
4.465
4.491
948,964
-0.07(-1.55%)
Jan 21, 2010
4.661
4.661
4.530
4.562
849,720
-0.08(-1.72%)
Jan 20, 2010
4.610
4.651
4.530
4.642
1,007,152
+0.01(+0.20%)
Jan 19, 2010
4.456
4.632
4.449
4.632
777,512
+0.07(+1.55%)
Jan 15, 2010
4.600
4.562
4.562
4.562
767,714
-0.04(-0.97%)
Jan 14, 2010
4.590
4.629
4.567
4.606
685,358
+0.02(+0.49%)
Jan 13, 2010
4.558
4.584
4.530
4.584
689,436
+0.04(+0.92%)
Jan 12, 2010
4.526
4.542
4.510
4.542
867,988
+0.00(+0.00%)
Jan 11, 2010
4.581
4.581
4.510
4.542
715,795
-0.03(-0.56%)
Jan 08, 2010
4.510
4.568
4.497
4.568
634,410
+0.07(+1.57%)
Jan 07, 2010
4.514
4.523
4.488
4.497
800,188
-0.02(-0.35%)
Jan 06, 2010
4.497
4.517
4.475
4.514
900,680
+0.00(+0.07%)
Jan 05, 2010
4.376
4.517
4.369
4.510
947,841
+0.07(+1.66%)
Jan 04, 2010
4.411
4.453
4.382
4.437
1,186,459
+0.04(+0.80%)
Dec 31, 2009
4.456
4.401
4.401
4.401
533,750
-0.02(-0.36%)
Dec 30, 2009
4.417
4.437
4.395
4.417
633,334
-0.02(-0.36%)
Dec 29, 2009
4.465
4.469
4.411
4.433
538,345
-0.05(-1.21%)
Dec 28, 2009
4.491
4.514
4.451
4.488
796,154
+0.00(+0.00%)
Dec 24, 2009
4.488
4.510
4.469
4.488
435,092
-0.00(-0.00%)
Dec 23, 2009
4.430
4.497
4.424
4.488
925,761
+0.05(+1.23%)
Dec 22, 2009
4.459
4.472
4.408
4.433
620,469
-0.05(-1.07%)
Dec 21, 2009
4.430
4.481
4.430
4.481
875,406
+0.05(+1.16%)
Dec 18, 2009
4.417
4.437
4.376
4.430
720,057
+0.02(+0.38%)
Dec 17, 2009
4.440
4.443
4.398
4.413
812,638
-0.05(-1.17%)
Dec 16, 2009
4.440
4.475
4.424
4.465
780,235
+0.04(+0.94%)
Dec 15, 2009
4.388
4.440
4.369
4.424
936,018
+0.02(+0.51%)
Dec 14, 2009
4.350
4.411
4.328
4.401
1,256,839
+0.08(+1.85%)
Dec 11, 2009
4.340
4.350
4.312
4.321
753,061
+0.01(+0.22%)
Dec 10, 2009
4.315
4.340
4.292
4.312
806,187
+0.01(+0.15%)
Dec 09, 2009
4.318
4.318
4.254
4.305
739,856
+0.00(+0.07%)
Dec 08, 2009
4.328
4.331
4.288
4.302
892,797
-0.05(-1.25%)
Dec 07, 2009
4.308
4.376
4.267
4.356
842,607
+0.05(+1.12%)
Dec 04, 2009
4.392
4.421
4.296
4.308
895,938
-0.05(-1.10%)
Dec 03, 2009
4.456
4.478
4.350
4.356
839,488
-0.10(-2.23%)
Dec 02, 2009
4.440
4.469
4.433
4.456
698,307
+0.01(+0.14%)
Dec 01, 2009
4.472
4.481
4.427
4.449
828,479
+0.02(+0.36%)
Nov 30, 2009
4.430
4.440
4.382
4.433
654,899
-0.01(-0.14%)
Nov 27, 2009
4.331
4.459
4.231
4.440
732,232
-0.02(-0.50%)
Nov 25, 2009
4.385
4.488
4.376
4.462
1,249,087
+0.08(+1.75%)
Nov 24, 2009
4.318
4.395
4.292
4.385
1,434,739
+0.09(+2.17%)
Nov 23, 2009
4.312
4.340
4.270
4.292
1,152,610
+0.02(+0.47%)
Nov 20, 2009
4.235
4.283
4.222
4.272
822,820
+0.03(+0.66%)
Nov 19, 2009
4.263
4.286
4.238
4.244
594,331
-0.10(-2.29%)
Nov 18, 2009
4.286
4.347
4.280
4.344
681,774
+0.04(+1.04%)
Nov 17, 2009
4.238
4.302
4.235
4.299
785,748
+0.04(+0.98%)
Nov 16, 2009
4.241
4.267
4.231
4.257
851,130
+0.03(+0.76%)
Nov 13, 2009
4.247
4.286
4.219
4.225
711,762
-0.01(-0.15%)
Nov 12, 2009
4.222
4.263
4.207
4.231
796,965
-0.01(-0.23%)
Nov 11, 2009
4.241
4.258
4.222
4.241
579,775
+0.03(+0.68%)
Nov 10, 2009
4.187
4.215
4.152
4.212
684,800
-0.01(-0.23%)
Nov 09, 2009
4.103
4.292
4.103
4.222
818,977
+0.16(+3.86%)
Nov 06, 2009
4.036
4.103
4.023
4.065
692,508
+0.01(+0.24%)
Nov 05, 2009
4.033
4.078
4.017
4.055
887,684
+0.05(+1.20%)
Nov 04, 2009
4.084
4.097
4.007
4.007
1,128,836
-0.03(-0.71%)
Nov 03, 2009
3.943
4.051
3.943
4.036
502,679
+0.06(+1.45%)
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
.