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 (%)
Apr 30, 2008
7.886
7.917
7.822
7.835
298,124
-0.02(-0.29%)
Apr 29, 2008
7.848
7.883
7.795
7.857
324,207
-0.03(-0.37%)
Apr 28, 2008
7.922
7.925
7.861
7.886
259,281
-0.00(-0.04%)
Apr 25, 2008
7.919
7.919
7.780
7.890
392,373
+0.02(+0.29%)
Apr 24, 2008
7.812
7.897
7.748
7.867
532,451
+0.06(+0.79%)
Apr 23, 2008
7.744
7.825
7.739
7.806
328,247
+0.06(+0.83%)
Apr 22, 2008
7.780
7.793
7.689
7.741
294,639
-0.09(-1.19%)
Apr 21, 2008
7.754
7.835
7.725
7.835
318,312
-0.03(-0.37%)
Apr 18, 2008
7.731
8.061
7.731
7.864
529,378
+0.21(+2.78%)
Apr 17, 2008
7.538
7.667
7.538
7.651
297,046
+0.06(+0.78%)
Apr 16, 2008
7.412
7.593
7.412
7.592
296,898
+0.21(+2.83%)
Apr 15, 2008
7.405
7.418
7.315
7.383
243,511
+0.00(+0.00%)
Apr 14, 2008
7.418
7.438
7.363
7.383
295,544
-0.03(-0.35%)
Apr 11, 2008
7.425
7.476
7.392
7.409
352,524
-0.15(-1.95%)
Apr 10, 2008
7.534
7.602
7.513
7.556
241,578
+0.02(+0.24%)
Apr 09, 2008
7.534
7.564
7.486
7.538
363,676
-0.02(-0.26%)
Apr 08, 2008
7.557
7.576
7.531
7.557
337,964
-0.04(-0.55%)
Apr 07, 2008
7.531
7.651
7.518
7.599
327,286
+0.14(+1.86%)
Apr 04, 2008
7.447
7.547
7.431
7.460
259,635
-0.01(-0.17%)
Apr 03, 2008
7.447
7.493
7.390
7.473
353,992
+0.03(+0.39%)
Apr 02, 2008
7.489
7.534
7.441
7.444
368,716
-0.04(-0.47%)
Apr 01, 2008
7.331
7.489
7.321
7.480
478,900
+0.26(+3.56%)
Mar 31, 2008
7.189
7.286
7.163
7.223
392,175
+0.06(+0.83%)
Mar 28, 2008
7.160
7.231
7.137
7.163
323,715
-0.02(-0.27%)
Mar 27, 2008
7.141
7.231
7.131
7.183
383,802
+0.05(+0.68%)
Mar 26, 2008
7.189
7.189
7.125
7.134
403,172
-0.04(-0.54%)
Mar 25, 2008
7.183
7.212
7.144
7.173
345,963
-0.04(-0.49%)
Mar 24, 2008
7.157
7.263
7.157
7.208
506,792
+0.07(+1.04%)
Mar 21, 2008
7.063
7.163
6.995
7.134
416,028
+0.00(+0.00%)
Mar 20, 2008
7.063
7.163
6.995
7.134
416,028
+0.05(+0.68%)
Mar 19, 2008
7.186
7.208
7.050
7.086
784,970
-0.11(-1.53%)
Mar 18, 2008
7.137
7.196
7.063
7.196
907,889
+0.11(+1.55%)
Mar 17, 2008
7.076
7.186
7.053
7.086
514,381
-0.16(-2.23%)
Mar 14, 2008
7.334
7.363
7.134
7.247
579,279
-0.08(-1.06%)
Mar 13, 2008
7.208
7.344
7.137
7.325
556,768
+0.00(+0.04%)
Mar 12, 2008
7.309
7.451
7.286
7.321
558,162
+0.04(+0.49%)
Mar 11, 2008
7.186
7.302
7.144
7.286
636,910
+0.21(+2.92%)
Mar 10, 2008
7.186
7.218
7.053
7.079
573,471
-0.15(-2.14%)
Mar 07, 2008
7.263
7.350
7.150
7.234
923,390
-0.08(-1.06%)
Mar 06, 2008
7.396
7.441
7.312
7.312
543,946
-0.14(-1.91%)
Mar 05, 2008
7.409
7.507
7.409
7.454
460,016
+0.02(+0.30%)
Mar 04, 2008
7.338
7.483
7.318
7.431
513,297
-0.05(-0.65%)
Mar 03, 2008
7.392
7.502
7.392
7.480
426,126
+0.05(+0.70%)
Feb 29, 2008
7.586
7.586
7.399
7.428
429,224
-0.19(-2.46%)
Feb 28, 2008
7.651
7.667
7.557
7.615
340,133
-0.05(-0.59%)
Feb 27, 2008
7.651
7.748
7.631
7.660
398,680
-0.03(-0.42%)
Feb 26, 2008
7.625
7.709
7.580
7.693
534,083
+0.10(+1.27%)
Feb 25, 2008
7.392
7.596
7.392
7.596
609,328
+0.16(+2.17%)
Feb 22, 2008
7.438
7.460
7.292
7.434
678,339
+0.00(+0.04%)
Feb 21, 2008
7.528
7.567
7.396
7.431
442,164
-0.08(-1.03%)
Feb 20, 2008
7.380
7.528
7.380
7.509
811,995
+0.06(+0.82%)
Feb 19, 2008
7.350
7.476
7.344
7.447
929,642
+0.19(+2.67%)
Feb 18, 2008
7.325
7.357
7.199
7.254
0
+0.00(+0.00%)
Feb 15, 2008
7.325
7.357
7.199
7.254
1,982,398
-0.15(-2.09%)
Feb 14, 2008
7.706
7.709
7.405
7.409
1,128,663
-0.30(-3.89%)
Feb 13, 2008
7.861
7.864
7.689
7.709
502,988
-0.06(-0.83%)
Feb 12, 2008
7.777
7.867
7.686
7.773
460,251
+0.04(+0.50%)
Feb 11, 2008
7.757
7.770
7.657
7.735
247,510
+0.01(+0.17%)
Feb 08, 2008
7.689
7.809
7.657
7.722
388,994
-0.06(-0.79%)
Feb 07, 2008
7.657
7.812
7.628
7.783
397,779
+0.06(+0.75%)
Feb 06, 2008
7.844
7.873
7.709
7.725
365,534
-0.12(-1.52%)
Feb 05, 2008
8.003
8.009
7.822
7.844
444,137
-0.24(-2.96%)
Feb 04, 2008
8.116
8.125
8.064
8.083
319,997
-0.03(-0.40%)
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
.