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
)
18.54
-0.00 (-0.03%)
Streaming Delayed Price
Updated: 1:31 PM EDT, May 21, 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, 2005
6.398
6.447
6.379
6.434
893,354
+0.06(+0.91%)
Jan 28, 2005
6.376
6.405
6.318
6.376
643,066
+0.02(+0.36%)
Jan 27, 2005
6.347
6.392
6.308
6.353
751,482
+0.03(+0.46%)
Jan 26, 2005
6.295
6.327
6.266
6.324
1,045,757
+0.03(+0.51%)
Jan 25, 2005
6.292
6.356
6.253
6.292
1,336,313
+0.05(+0.78%)
Jan 24, 2005
6.311
6.331
6.227
6.244
858,041
-0.06(-0.97%)
Jan 21, 2005
6.311
6.324
6.247
6.305
930,215
-0.02(-0.36%)
Jan 20, 2005
6.337
6.340
6.295
6.327
782,459
-0.01(-0.15%)
Jan 19, 2005
6.321
6.340
6.279
6.337
797,327
+0.02(+0.26%)
Jan 18, 2005
6.340
6.340
6.273
6.321
1,011,683
-0.02(-0.31%)
Jan 14, 2005
6.279
6.340
6.253
6.340
680,547
+0.05(+0.82%)
Jan 13, 2005
6.373
6.373
6.263
6.289
680,857
-0.08(-1.32%)
Jan 12, 2005
6.376
6.386
6.327
6.373
627,268
-0.00(-0.05%)
Jan 11, 2005
6.360
6.408
6.331
6.376
960,572
-0.01(-0.20%)
Jan 10, 2005
6.395
6.398
6.334
6.389
720,196
+0.03(+0.46%)
Jan 07, 2005
6.376
6.376
6.327
6.360
524,427
+0.02(+0.25%)
Jan 06, 2005
6.295
6.360
6.263
6.344
763,873
+0.04(+0.67%)
Jan 05, 2005
6.324
6.327
6.221
6.302
712,452
-0.01(-0.20%)
Jan 04, 2005
6.347
6.369
6.289
6.315
675,901
-0.05(-0.71%)
Jan 03, 2005
6.369
6.389
6.321
6.360
542,083
-0.03(-0.45%)
Dec 31, 2004
6.334
6.389
6.318
6.389
438,623
+0.06(+0.92%)
Dec 30, 2004
6.298
6.379
6.295
6.331
541,154
+0.00(+0.05%)
Dec 29, 2004
6.308
6.389
6.279
6.327
683,335
-0.03(-0.41%)
Dec 28, 2004
6.263
6.376
6.244
6.353
798,257
+0.07(+1.18%)
Dec 27, 2004
6.205
6.376
6.202
6.279
935,481
+0.08(+1.25%)
Dec 23, 2004
6.198
6.237
6.185
6.202
840,694
+0.02(+0.31%)
Dec 22, 2004
6.198
6.247
6.172
6.182
934,552
-0.01(-0.16%)
Dec 21, 2004
6.189
6.260
6.156
6.192
1,110,807
+0.02(+0.31%)
Dec 20, 2004
6.205
6.231
6.140
6.172
875,387
-0.05(-0.88%)
Dec 17, 2004
6.234
6.244
6.169
6.227
654,527
-0.02(-0.26%)
Dec 16, 2004
6.179
6.260
6.179
6.244
875,078
-0.02(-0.31%)
Dec 15, 2004
6.318
6.324
6.237
6.263
1,052,262
-0.03(-0.51%)
Dec 14, 2004
6.315
6.321
6.276
6.295
778,742
-0.04(-0.56%)
Dec 13, 2004
6.305
6.331
6.260
6.331
775,954
+0.03(+0.46%)
Dec 10, 2004
6.269
6.305
6.250
6.302
608,682
+0.01(+0.15%)
Dec 09, 2004
6.247
6.311
6.227
6.292
734,446
+0.03(+0.46%)
Dec 08, 2004
6.247
6.282
6.231
6.263
582,352
+0.01(+0.15%)
Dec 07, 2004
6.260
6.279
6.224
6.253
464,023
-0.00(-0.05%)
Dec 06, 2004
6.263
6.295
6.231
6.256
468,050
-0.03(-0.51%)
Dec 03, 2004
6.205
6.295
6.192
6.289
717,718
+0.07(+1.14%)
Dec 02, 2004
6.260
6.266
6.189
6.218
694,176
-0.05(-0.77%)
Dec 01, 2004
6.260
6.308
6.237
6.266
906,054
+0.01(+0.10%)
Nov 30, 2004
6.289
6.289
6.218
6.260
849,987
-0.02(-0.26%)
Nov 29, 2004
6.202
6.285
6.182
6.276
742,190
+0.07(+1.20%)
Nov 26, 2004
6.198
6.224
6.185
6.202
223,958
-0.03(-0.47%)
Nov 24, 2004
6.211
6.231
6.156
6.231
804,142
+0.01(+0.21%)
Nov 23, 2004
6.147
6.240
6.085
6.218
985,043
+0.05(+0.78%)
Nov 22, 2004
6.166
6.195
6.114
6.169
608,063
-0.06(-1.04%)
Nov 19, 2004
6.214
6.256
6.166
6.234
517,922
+0.02(+0.36%)
Nov 18, 2004
6.166
6.237
6.137
6.211
735,994
+0.05(+0.84%)
Nov 17, 2004
6.169
6.195
6.127
6.160
891,185
+0.00(+0.00%)
Nov 16, 2004
6.131
6.182
6.118
6.160
853,394
+0.03(+0.47%)
Nov 15, 2004
6.108
6.153
6.089
6.131
782,768
+0.01(+0.11%)
Nov 12, 2004
6.118
6.160
6.105
6.124
606,204
+0.01(+0.11%)
Nov 11, 2004
6.134
6.163
6.101
6.118
569,342
-0.01(-0.21%)
Nov 10, 2004
6.108
6.147
6.082
6.131
862,068
+0.02(+0.37%)
Nov 09, 2004
6.085
6.108
6.059
6.108
667,537
+0.00(+0.05%)
Nov 08, 2004
6.053
6.124
6.014
6.105
796,708
+0.06(+0.96%)
Nov 05, 2004
6.072
6.127
6.043
6.047
858,041
-0.04(-0.58%)
Nov 04, 2004
6.111
6.124
6.072
6.082
861,758
-0.04(-0.58%)
Nov 03, 2004
6.066
6.118
6.047
6.118
642,756
+0.08(+1.39%)
Nov 02, 2004
6.021
6.066
5.988
6.034
606,204
+0.04(+0.65%)
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
.