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 (%)
Jun 30, 2004
5.294
5.423
5.259
5.423
715,890
+0.15(+2.88%)
Jun 29, 2004
5.265
5.304
5.262
5.272
710,934
-0.01(-0.12%)
Jun 28, 2004
5.488
5.488
5.230
5.278
832,985
-0.17(-3.14%)
Jun 25, 2004
5.414
5.507
5.407
5.449
490,374
-0.01(-0.12%)
Jun 24, 2004
5.404
5.481
5.391
5.456
589,502
-0.02(-0.29%)
Jun 23, 2004
5.443
5.530
5.436
5.472
582,997
+0.01(+0.18%)
Jun 22, 2004
5.504
5.543
5.456
5.462
517,015
-0.07(-1.34%)
Jun 21, 2004
5.468
5.546
5.462
5.536
525,069
+0.06(+1.06%)
Jun 18, 2004
5.485
5.488
5.427
5.478
375,137
-0.01(-0.12%)
Jun 17, 2004
5.452
5.565
5.430
5.485
393,724
+0.00(+0.06%)
Jun 16, 2004
5.488
5.536
5.439
5.481
377,306
-0.01(-0.12%)
Jun 15, 2004
5.552
5.601
5.427
5.488
556,046
-0.05(-0.87%)
Jun 14, 2004
5.588
5.591
5.491
5.536
393,414
-0.05(-0.98%)
Jun 10, 2004
5.659
5.698
5.552
5.591
411,071
-0.08(-1.48%)
Jun 09, 2004
5.649
5.704
5.633
5.675
351,285
+0.04(+0.69%)
Jun 08, 2004
5.685
5.723
5.627
5.636
318,758
-0.05(-0.80%)
Jun 07, 2004
5.746
5.791
5.682
5.682
429,348
-0.02(-0.28%)
Jun 04, 2004
5.594
5.811
5.588
5.698
457,228
+0.11(+1.91%)
Jun 03, 2004
5.656
5.698
5.556
5.591
332,698
-0.03(-0.52%)
Jun 02, 2004
5.585
5.643
5.578
5.620
330,530
+0.04(+0.69%)
Jun 01, 2004
5.523
5.614
5.523
5.581
315,970
+0.03(+0.52%)
May 28, 2004
5.491
5.614
5.485
5.552
378,235
+0.06(+1.12%)
May 27, 2004
5.404
5.517
5.372
5.491
495,640
+0.06(+1.13%)
May 26, 2004
5.485
5.488
5.336
5.430
582,687
-0.03(-0.47%)
May 25, 2004
5.427
5.481
5.326
5.456
702,260
-0.01(-0.12%)
May 24, 2004
5.439
5.488
5.343
5.462
439,261
-0.02(-0.41%)
May 21, 2004
5.314
5.569
5.310
5.485
560,073
+0.18(+3.35%)
May 20, 2004
5.259
5.407
5.239
5.307
483,559
+0.02(+0.31%)
May 19, 2004
5.275
5.372
5.236
5.291
701,641
+0.06(+1.11%)
May 18, 2004
5.117
5.233
5.117
5.233
916,005
+0.10(+2.01%)
May 17, 2004
5.133
5.139
5.084
5.130
693,896
-0.00(-0.06%)
May 14, 2004
5.149
5.181
5.107
5.133
1,259,236
-0.05(-0.87%)
May 13, 2004
5.246
5.262
5.133
5.178
707,526
-0.02(-0.37%)
May 12, 2004
5.375
5.420
5.052
5.197
1,085,452
-0.10(-1.83%)
May 11, 2004
5.230
5.359
5.052
5.294
848,474
+0.10(+1.86%)
May 10, 2004
5.310
5.310
4.923
5.197
1,776,871
-0.19(-3.59%)
May 07, 2004
5.478
5.504
5.246
5.391
991,281
-0.14(-2.45%)
May 06, 2004
5.556
5.633
5.504
5.527
472,717
-0.05(-0.93%)
May 05, 2004
5.672
5.672
5.552
5.578
489,135
-0.05(-0.80%)
May 04, 2004
5.601
5.682
5.591
5.623
609,018
+0.04(+0.69%)
May 03, 2004
5.633
5.665
5.556
5.585
353,453
+0.02(+0.29%)
Apr 30, 2004
5.549
5.617
5.456
5.569
574,323
-0.01(-0.23%)
Apr 29, 2004
5.536
5.581
5.527
5.581
503,075
+0.03(+0.46%)
Apr 28, 2004
5.585
5.633
5.520
5.556
651,767
-0.16(-2.77%)
Apr 27, 2004
5.730
5.759
5.472
5.714
1,273,486
-0.05(-0.84%)
Apr 26, 2004
5.795
5.843
5.649
5.762
743,770
+0.00(+0.00%)
Apr 23, 2004
5.723
5.853
5.714
5.762
410,762
-0.02(-0.34%)
Apr 22, 2004
5.775
5.836
5.649
5.782
910,739
-0.11(-1.86%)
Apr 21, 2004
5.924
5.988
5.843
5.891
502,145
-0.05(-0.92%)
Apr 20, 2004
6.050
6.095
5.908
5.946
379,165
-0.10(-1.71%)
Apr 19, 2004
5.972
6.098
5.946
6.050
362,746
+0.01(+0.21%)
Apr 16, 2004
5.804
6.037
5.782
6.037
388,458
+0.29(+5.06%)
Apr 15, 2004
5.791
5.811
5.636
5.746
618,931
-0.00(-0.06%)
Apr 14, 2004
5.866
5.904
5.682
5.749
1,094,436
-0.28(-4.61%)
Apr 13, 2004
6.201
6.211
6.004
6.027
667,875
-0.20(-3.16%)
Apr 12, 2004
6.269
6.292
6.214
6.224
282,205
-0.05(-0.77%)
Apr 08, 2004
6.227
6.292
6.221
6.272
158,295
+0.03(+0.52%)
Apr 07, 2004
6.234
6.288
6.217
6.240
185,245
-0.02(-0.36%)
Apr 06, 2004
6.263
6.279
6.230
6.263
293,357
+0.03(+0.52%)
Apr 05, 2004
6.324
6.327
6.224
6.230
327,432
-0.13(-1.98%)
Apr 02, 2004
6.350
6.356
6.263
6.356
298,623
+0.05(+0.72%)
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
.