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 (%)
May 31, 2006
7.021
7.043
6.976
7.043
541,213
+0.07(+1.01%)
May 30, 2006
7.053
7.072
6.950
6.973
291,662
-0.11(-1.54%)
May 26, 2006
7.053
7.094
7.008
7.082
404,584
+0.08(+1.14%)
May 25, 2006
6.828
7.011
6.822
7.001
469,155
+0.18(+2.63%)
May 24, 2006
6.793
6.854
6.758
6.822
490,679
+0.02(+0.28%)
May 23, 2006
6.783
6.902
6.780
6.803
467,596
+0.04(+0.62%)
May 22, 2006
6.796
6.848
6.748
6.761
472,587
-0.14(-2.04%)
May 19, 2006
6.819
6.924
6.799
6.902
345,628
+0.05(+0.70%)
May 18, 2006
6.989
6.995
6.796
6.854
462,605
-0.08(-1.20%)
May 17, 2006
7.101
7.101
6.870
6.937
463,853
-0.16(-2.30%)
May 16, 2006
7.072
7.107
7.005
7.101
468,844
+0.10(+1.42%)
May 15, 2006
7.037
7.088
6.998
7.001
382,748
-0.05(-0.68%)
May 12, 2006
7.136
7.136
7.021
7.049
531,543
-0.07(-0.99%)
May 11, 2006
7.191
7.191
7.072
7.120
603,913
-0.07(-0.98%)
May 10, 2006
7.178
7.197
7.056
7.191
590,500
+0.04(+0.58%)
May 09, 2006
7.133
7.191
7.130
7.149
493,175
+0.02(+0.22%)
May 08, 2006
6.992
7.168
6.979
7.133
625,437
+0.15(+2.11%)
May 05, 2006
6.989
6.995
6.956
6.985
257,349
+0.01(+0.18%)
May 04, 2006
6.989
6.995
6.956
6.973
391,483
-0.02(-0.23%)
May 03, 2006
7.046
7.049
6.973
6.989
358,729
-0.06(-0.82%)
May 02, 2006
6.985
7.046
6.950
7.046
422,989
+0.05(+0.78%)
May 01, 2006
6.989
7.024
6.934
6.992
528,736
+0.01(+0.18%)
Apr 28, 2006
6.976
6.985
6.944
6.979
523,121
+0.03(+0.37%)
Apr 27, 2006
6.822
6.953
6.764
6.953
480,385
+0.13(+1.83%)
Apr 26, 2006
6.822
6.870
6.774
6.828
335,022
+0.02(+0.28%)
Apr 25, 2006
6.841
6.857
6.777
6.809
515,946
-0.04(-0.61%)
Apr 24, 2006
6.809
6.857
6.780
6.851
388,987
+0.04(+0.56%)
Apr 21, 2006
6.771
6.870
6.771
6.812
414,566
+0.05(+0.71%)
Apr 20, 2006
6.735
6.809
6.729
6.764
450,751
+0.04(+0.57%)
Apr 19, 2006
6.703
6.729
6.674
6.726
375,886
-0.00(-0.05%)
Apr 18, 2006
6.658
6.732
6.649
6.729
456,366
+0.12(+1.79%)
Apr 17, 2006
6.636
6.665
6.610
6.610
331,590
-0.03(-0.39%)
Apr 13, 2006
6.642
6.681
6.610
6.636
296,029
-0.01(-0.10%)
Apr 12, 2006
6.652
6.687
6.610
6.642
521,873
-0.04(-0.67%)
Apr 11, 2006
6.716
6.755
6.662
6.687
505,028
-0.08(-1.14%)
Apr 10, 2006
6.835
6.835
6.748
6.764
495,046
-0.05(-0.71%)
Apr 07, 2006
6.924
6.950
6.771
6.812
527,176
-0.12(-1.71%)
Apr 06, 2006
6.956
6.966
6.921
6.931
263,900
-0.04(-0.51%)
Apr 05, 2006
6.950
6.985
6.905
6.966
304,140
+0.02(+0.23%)
Apr 04, 2006
6.966
6.992
6.934
6.950
301,332
+0.00(+0.05%)
Apr 03, 2006
6.912
7.046
6.912
6.947
455,742
+0.01(+0.09%)
Mar 31, 2006
6.950
6.953
6.899
6.940
309,443
+0.03(+0.37%)
Mar 30, 2006
6.960
6.960
6.915
6.915
340,949
-0.07(-1.01%)
Mar 29, 2006
6.940
6.989
6.915
6.985
349,683
+0.07(+1.02%)
Mar 28, 2006
6.931
6.940
6.896
6.915
459,797
+0.02(+0.33%)
Mar 27, 2006
6.947
6.969
6.892
6.892
456,054
-0.04(-0.60%)
Mar 24, 2006
6.960
6.985
6.892
6.934
588,940
-0.02(-0.32%)
Mar 23, 2006
7.017
7.126
6.937
6.956
568,352
-0.07(-1.00%)
Mar 22, 2006
6.934
7.027
6.934
7.027
427,668
-0.01(-0.14%)
Mar 21, 2006
6.973
7.043
6.934
7.037
568,976
+0.07(+1.01%)
Mar 20, 2006
6.973
6.973
6.934
6.966
501,909
+0.00(+0.00%)
Mar 17, 2006
6.976
6.995
6.947
6.966
356,234
+0.00(+0.00%)
Mar 16, 2006
7.040
7.078
6.947
6.966
656,319
-0.03(-0.41%)
Mar 15, 2006
6.860
7.014
6.838
6.995
465,724
+0.15(+2.15%)
Mar 14, 2006
6.876
6.915
6.819
6.848
466,348
-0.01(-0.19%)
Mar 13, 2006
6.809
6.867
6.780
6.860
395,538
+0.08(+1.23%)
Mar 10, 2006
6.796
6.867
6.771
6.777
457,614
-0.04(-0.52%)
Mar 09, 2006
6.799
6.831
6.774
6.812
401,777
+0.02(+0.28%)
Mar 08, 2006
6.940
6.973
6.751
6.793
640,098
-0.15(-2.12%)
Mar 07, 2006
7.053
7.053
6.880
6.940
529,048
-0.08(-1.14%)
Mar 06, 2006
7.024
7.049
6.989
7.021
429,851
-0.01(-0.14%)
Mar 03, 2006
6.989
7.046
6.956
7.030
365,280
+0.04(+0.60%)
Mar 02, 2006
7.040
7.049
6.969
6.989
364,032
-0.05(-0.73%)
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
.