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
)
18.50
+0.08 (+0.43%)
Official Closing Price
Updated: 7:00 PM EDT, May 16, 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 (%)
Feb 28, 2007
7.964
8.093
7.896
8.071
827,994
+0.11(+1.34%)
Feb 27, 2007
8.297
8.297
7.716
7.964
1,394,239
-0.34(-4.08%)
Feb 26, 2007
8.239
8.361
8.239
8.303
568,413
+0.05(+0.63%)
Feb 23, 2007
8.151
8.251
8.109
8.251
714,621
+0.10(+1.23%)
Feb 22, 2007
8.100
8.200
8.077
8.151
1,352,421
+0.03(+0.36%)
Feb 21, 2007
8.142
8.171
8.055
8.122
1,317,108
-0.03(-0.36%)
Feb 20, 2007
8.171
8.216
8.145
8.151
997,743
-0.08(-0.94%)
Feb 16, 2007
8.210
8.235
8.180
8.229
852,465
-0.05(-0.55%)
Feb 15, 2007
8.232
8.306
8.232
8.274
746,836
+0.04(+0.51%)
Feb 14, 2007
8.203
8.310
8.203
8.232
752,145
+0.03(+0.35%)
Feb 13, 2007
8.161
8.248
8.158
8.203
690,150
+0.04(+0.51%)
Feb 12, 2007
8.303
8.329
8.129
8.161
638,992
-0.11(-1.37%)
Feb 09, 2007
8.310
8.342
8.235
8.274
633,773
-0.05(-0.62%)
Feb 08, 2007
8.329
8.361
8.303
8.326
532,481
+0.00(+0.04%)
Feb 07, 2007
8.323
8.381
8.287
8.323
723,604
-0.01(-0.08%)
Feb 06, 2007
8.335
8.394
8.297
8.329
888,397
-0.02(-0.23%)
Feb 05, 2007
8.358
8.368
8.306
8.348
534,029
+0.00(+0.00%)
Feb 02, 2007
8.332
8.374
8.316
8.348
525,046
+0.05(+0.54%)
Feb 01, 2007
8.329
8.374
8.287
8.303
645,544
-0.04(-0.43%)
Jan 31, 2007
8.326
8.390
8.261
8.339
643,375
+0.01(+0.08%)
Jan 30, 2007
8.390
8.394
8.313
8.332
442,650
-0.02(-0.23%)
Jan 29, 2007
8.316
8.394
8.274
8.352
548,588
+0.02(+0.27%)
Jan 26, 2007
8.313
8.329
8.232
8.329
786,795
+0.02(+0.23%)
Jan 25, 2007
8.303
8.345
8.287
8.310
667,227
-0.01(-0.08%)
Jan 24, 2007
8.216
8.316
8.216
8.316
621,073
+0.09(+1.10%)
Jan 23, 2007
8.313
8.384
8.200
8.226
1,391,141
-0.10(-1.20%)
Jan 22, 2007
8.345
8.358
8.248
8.326
504,602
-0.02(-0.27%)
Jan 19, 2007
8.316
8.348
8.242
8.348
504,912
+0.02(+0.23%)
Jan 18, 2007
8.384
8.394
8.300
8.329
409,195
-0.02(-0.27%)
Jan 17, 2007
8.290
8.352
8.268
8.352
379,148
+0.07(+0.82%)
Jan 16, 2007
8.151
8.313
8.151
8.284
427,781
+0.13(+1.62%)
Jan 12, 2007
8.126
8.168
8.103
8.151
490,973
+0.03(+0.32%)
Jan 11, 2007
8.135
8.213
8.106
8.126
653,907
-0.02(-0.20%)
Jan 10, 2007
8.135
8.142
8.071
8.142
668,156
-0.03(-0.32%)
Jan 09, 2007
8.261
8.264
8.164
8.168
448,535
-0.12(-1.40%)
Jan 08, 2007
8.303
8.310
8.235
8.284
416,010
+0.02(+0.23%)
Jan 05, 2007
8.384
8.384
8.213
8.264
636,870
-0.12(-1.42%)
Jan 04, 2007
8.410
8.410
8.329
8.384
495,929
+0.01(+0.08%)
Jan 03, 2007
8.374
8.410
8.277
8.377
815,293
+0.04(+0.43%)
Dec 29, 2006
8.497
8.526
8.306
8.342
491,592
-0.10(-1.19%)
Dec 28, 2006
8.458
8.465
8.342
8.442
453,801
-0.05(-0.53%)
Dec 27, 2006
8.394
8.532
8.394
8.487
416,939
+0.09(+1.08%)
Dec 26, 2006
8.394
8.552
8.368
8.397
371,095
-0.12(-1.37%)
Dec 22, 2006
8.548
8.548
8.455
8.513
195,150
-0.02(-0.26%)
Dec 21, 2006
8.674
8.687
8.484
8.536
800,735
-0.14(-1.60%)
Dec 20, 2006
8.781
8.797
8.626
8.674
377,909
-0.06(-0.67%)
Dec 19, 2006
8.665
8.736
8.652
8.733
386,892
+0.10(+1.16%)
Dec 18, 2006
8.684
8.713
8.620
8.632
469,909
-0.00(-0.04%)
Dec 15, 2006
8.555
8.661
8.546
8.636
279,715
+0.07(+0.79%)
Dec 14, 2006
8.516
8.597
8.423
8.568
506,461
+0.08(+0.99%)
Dec 13, 2006
8.507
8.542
8.397
8.484
411,054
+0.03(+0.31%)
Dec 12, 2006
8.287
8.458
8.287
8.458
509,248
+0.12(+1.47%)
Dec 11, 2006
8.251
8.361
8.251
8.335
288,698
+0.10(+1.22%)
Dec 08, 2006
8.277
8.287
8.187
8.235
425,613
-0.00(-0.04%)
Dec 07, 2006
8.264
8.310
8.177
8.239
539,295
+0.02(+0.20%)
Dec 06, 2006
8.377
8.377
8.187
8.222
671,564
-0.11(-1.28%)
Dec 05, 2006
8.345
8.377
8.297
8.329
605,894
+0.05(+0.58%)
Dec 04, 2006
8.197
8.303
8.187
8.281
606,824
+0.09(+1.14%)
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
.