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
)
17.99
-0.23 (-1.26%)
Official Closing Price
Updated: 4:10 PM EDT, May 29, 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 (%)
Apr 30, 2004
5.511
5.578
5.418
5.530
578,334
-0.01(-0.23%)
Apr 29, 2004
5.498
5.543
5.488
5.543
506,588
+0.03(+0.46%)
Apr 28, 2004
5.546
5.594
5.482
5.517
656,319
-0.16(-2.77%)
Apr 27, 2004
5.690
5.719
5.434
5.674
1,282,380
-0.05(-0.84%)
Apr 26, 2004
5.754
5.802
5.610
5.722
748,965
+0.00(+0.00%)
Apr 23, 2004
5.684
5.812
5.674
5.722
413,630
-0.02(-0.33%)
Apr 22, 2004
5.735
5.796
5.610
5.742
917,100
-0.11(-1.86%)
Apr 21, 2004
5.883
5.947
5.802
5.851
505,652
-0.05(-0.92%)
Apr 20, 2004
6.008
6.052
5.867
5.905
381,813
-0.10(-1.71%)
Apr 19, 2004
5.931
6.056
5.905
6.008
365,280
+0.01(+0.21%)
Apr 16, 2004
5.764
5.995
5.742
5.995
391,171
+0.29(+5.06%)
Apr 15, 2004
5.751
5.770
5.597
5.706
623,253
-0.00(-0.06%)
Apr 14, 2004
5.825
5.863
5.642
5.709
1,102,079
-0.28(-4.61%)
Apr 13, 2004
6.158
6.168
5.963
5.985
672,540
-0.20(-3.16%)
Apr 12, 2004
6.226
6.248
6.171
6.181
284,176
-0.05(-0.77%)
Apr 08, 2004
6.184
6.248
6.177
6.229
159,400
+0.03(+0.52%)
Apr 07, 2004
6.190
6.245
6.174
6.197
186,539
-0.02(-0.36%)
Apr 06, 2004
6.219
6.235
6.187
6.219
295,406
+0.03(+0.52%)
Apr 05, 2004
6.280
6.283
6.181
6.187
329,719
-0.13(-1.98%)
Apr 02, 2004
6.306
6.312
6.219
6.312
300,709
+0.04(+0.72%)
Apr 01, 2004
6.206
6.267
6.206
6.267
321,296
+0.03(+0.41%)
Mar 31, 2004
6.219
6.245
6.174
6.242
479,449
+0.05(+0.88%)
Mar 30, 2004
6.171
6.226
6.171
6.187
254,542
-0.05(-0.77%)
Mar 29, 2004
6.248
6.248
6.158
6.235
318,801
+0.03(+0.41%)
Mar 26, 2004
6.187
6.219
6.142
6.210
252,358
+0.02(+0.36%)
Mar 25, 2004
6.222
6.245
6.142
6.187
499,414
-0.06(-0.97%)
Mar 24, 2004
6.293
6.293
6.210
6.248
355,610
-0.06(-0.92%)
Mar 23, 2004
6.258
6.347
6.251
6.306
311,314
+0.05(+0.82%)
Mar 22, 2004
6.347
6.376
6.248
6.254
374,014
-0.04(-0.71%)
Mar 19, 2004
6.344
6.376
6.299
6.299
237,073
-0.04(-0.71%)
Mar 18, 2004
6.283
6.344
6.251
6.344
338,141
+0.06(+0.97%)
Mar 17, 2004
6.319
6.319
6.261
6.283
223,036
-0.05(-0.76%)
Mar 16, 2004
6.331
6.344
6.264
6.331
187,787
+0.04(+0.66%)
Mar 15, 2004
6.335
6.370
6.261
6.290
242,376
-0.06(-0.96%)
Mar 12, 2004
6.373
6.373
6.347
6.351
200,576
-0.02(-0.35%)
Mar 11, 2004
6.338
6.376
6.331
6.373
168,446
+0.01(+0.10%)
Mar 10, 2004
6.331
6.367
6.331
6.367
222,412
+0.03(+0.46%)
Mar 09, 2004
6.347
6.376
6.331
6.338
486,000
-0.09(-1.40%)
Mar 08, 2004
6.444
6.450
6.412
6.428
193,714
-0.01(-0.20%)
Mar 05, 2004
6.444
6.444
6.415
6.440
136,317
-0.00(-0.05%)
Mar 04, 2004
6.412
6.444
6.412
6.444
178,429
+0.02(+0.30%)
Mar 03, 2004
6.418
6.424
6.412
6.424
204,007
+0.01(+0.10%)
Mar 02, 2004
6.418
6.418
6.412
6.418
318,801
+0.00(+0.00%)
Mar 01, 2004
6.412
6.418
6.412
6.418
252,982
-0.00(-0.05%)
Feb 27, 2004
6.418
6.428
6.412
6.421
152,226
+0.00(+0.05%)
Feb 26, 2004
6.412
6.418
6.412
6.418
107,618
+0.01(+0.10%)
Feb 25, 2004
6.418
6.444
6.412
6.412
147,859
-0.02(-0.25%)
Feb 24, 2004
6.424
6.431
6.412
6.428
375,886
+0.01(+0.20%)
Feb 23, 2004
6.424
6.460
6.412
6.415
353,114
-0.02(-0.25%)
Feb 20, 2004
6.466
6.472
6.431
6.431
205,255
-0.04(-0.55%)
Feb 19, 2004
6.460
6.466
6.434
6.466
124,151
+0.04(+0.55%)
Feb 18, 2004
6.492
6.492
6.428
6.431
167,199
-0.06(-0.94%)
Feb 17, 2004
6.466
6.495
6.437
6.492
131,326
+0.05(+0.85%)
Feb 13, 2004
6.501
6.508
6.428
6.437
298,837
-0.04(-0.59%)
Feb 12, 2004
6.472
6.488
6.437
6.476
269,515
+0.02(+0.25%)
Feb 11, 2004
6.469
6.488
6.431
6.460
229,898
+0.01(+0.10%)
Feb 10, 2004
6.469
6.485
6.412
6.453
238,633
-0.02(-0.35%)
Feb 09, 2004
6.504
6.504
6.431
6.476
273,570
-0.03(-0.39%)
Feb 06, 2004
6.476
6.501
6.424
6.501
247,367
+0.04(+0.70%)
Feb 05, 2004
6.415
6.476
6.415
6.456
166,887
+0.02(+0.30%)
Feb 04, 2004
6.415
6.440
6.412
6.437
157,217
+0.03(+0.40%)
Feb 03, 2004
6.412
6.415
6.412
6.412
183,731
-0.00(-0.05%)
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
.