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, 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%)
Dec 02, 2013
7.387
7.391
7.337
7.351
406,675
-0.04(-0.55%)
Nov 29, 2013
7.378
7.432
7.369
7.391
212,264
+0.04(+0.49%)
Nov 27, 2013
7.337
7.382
7.319
7.355
251,877
+0.03(+0.43%)
Nov 26, 2013
7.351
7.351
7.319
7.324
198,323
-0.04(-0.49%)
Nov 25, 2013
7.351
7.378
7.337
7.360
290,496
+0.01(+0.12%)
Nov 22, 2013
7.382
7.391
7.351
7.351
262,510
-0.05(-0.61%)
Nov 21, 2013
7.355
7.396
7.321
7.396
394,931
+0.10(+1.36%)
Nov 20, 2013
7.387
7.391
7.288
7.297
285,253
-0.05(-0.72%)
Nov 19, 2013
7.309
7.376
7.309
7.350
417,217
+0.04(+0.61%)
Nov 18, 2013
7.336
7.378
7.305
7.305
414,797
-0.00(-0.01%)
Nov 15, 2013
7.318
7.399
7.300
7.305
457,999
+0.01(+0.19%)
Nov 14, 2013
7.278
7.336
7.273
7.291
208,788
+0.06(+0.87%)
Nov 12, 2013
7.229
7.247
7.179
7.229
356,796
-0.04(-0.62%)
Nov 11, 2013
7.211
7.278
7.211
7.273
192,433
+0.04(+0.62%)
Nov 08, 2013
7.238
7.260
7.220
7.229
232,134
-0.01(-0.12%)
Nov 07, 2013
7.278
7.305
7.238
7.238
341,244
-0.03(-0.43%)
Nov 06, 2013
7.224
7.291
7.224
7.269
301,128
+0.05(+0.68%)
Nov 05, 2013
7.247
7.247
7.206
7.220
289,953
-0.03(-0.43%)
Nov 04, 2013
7.238
7.275
7.229
7.251
264,789
+0.02(+0.31%)
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
.