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
)
17.41
-0.26 (-1.47%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 30, 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 (%)
Oct 30, 2009
4.206
4.211
4.009
4.051
1,145,118
-0.18(-4.20%)
Oct 29, 2009
4.190
4.229
4.168
4.229
775,101
+0.09(+2.26%)
Oct 28, 2009
4.255
4.261
4.100
4.135
1,246,080
-0.14(-3.17%)
Oct 27, 2009
4.306
4.313
4.248
4.271
1,056,817
-0.02(-0.38%)
Oct 26, 2009
4.251
4.342
4.248
4.287
862,014
-0.02(-0.52%)
Oct 23, 2009
4.316
4.319
4.297
4.310
666,432
-0.02(-0.35%)
Oct 22, 2009
4.277
4.326
4.271
4.325
916,628
+0.04(+0.96%)
Oct 21, 2009
4.277
4.335
4.277
4.284
640,147
-0.04(-0.82%)
Oct 20, 2009
4.293
4.322
4.284
4.319
1,605,193
+0.03(+0.68%)
Oct 19, 2009
4.293
4.354
4.287
4.290
1,616,225
-0.01(-0.15%)
Oct 16, 2009
4.332
4.345
4.277
4.297
1,079,582
-0.05(-1.04%)
Oct 15, 2009
4.293
4.355
4.293
4.342
793,142
+0.01(+0.22%)
Oct 14, 2009
4.322
4.352
4.310
4.332
1,014,644
+0.05(+1.21%)
Oct 13, 2009
4.248
4.281
4.232
4.281
477,373
+0.03(+0.68%)
Oct 12, 2009
4.270
4.293
4.248
4.251
820,582
-0.02(-0.45%)
Oct 09, 2009
4.248
4.271
4.242
4.271
542,271
+0.01(+0.15%)
Oct 08, 2009
4.232
4.277
4.229
4.264
714,326
+0.05(+1.07%)
Oct 07, 2009
4.193
4.235
4.180
4.219
465,697
+0.02(+0.46%)
Oct 06, 2009
4.148
4.216
4.142
4.200
874,963
+0.07(+1.64%)
Oct 05, 2009
4.100
4.148
4.100
4.132
716,330
+0.03(+0.65%)
Oct 02, 2009
4.116
4.119
3.993
4.105
1,033,128
-0.05(-1.19%)
Oct 01, 2009
4.232
4.232
4.136
4.155
808,928
-0.08(-1.83%)
Sep 30, 2009
4.245
4.256
4.188
4.232
858,901
+0.01(+0.31%)
Sep 29, 2009
4.232
4.235
4.171
4.219
915,469
+0.01(+0.13%)
Sep 28, 2009
4.190
4.232
4.187
4.214
584,821
+0.03(+0.80%)
Sep 25, 2009
4.158
4.197
4.142
4.180
813,339
+0.01(+0.31%)
Sep 24, 2009
4.271
4.281
4.164
4.168
842,508
-0.09(-2.20%)
Sep 23, 2009
4.300
4.303
4.255
4.261
1,107,796
-0.02(-0.38%)
Sep 22, 2009
4.271
4.319
4.248
4.277
793,393
+0.01(+0.30%)
Sep 21, 2009
4.303
4.303
4.222
4.264
877,825
-0.09(-2.00%)
Sep 18, 2009
4.329
4.361
4.300
4.352
856,070
+0.02(+0.45%)
Sep 17, 2009
4.374
4.406
4.268
4.332
1,321,467
-0.02(-0.45%)
Sep 16, 2009
4.310
4.384
4.303
4.352
1,134,992
+0.06(+1.43%)
Sep 15, 2009
4.210
4.300
4.193
4.290
888,228
+0.05(+1.30%)
Sep 14, 2009
4.145
4.235
4.142
4.235
774,085
+0.06(+1.39%)
Sep 11, 2009
4.193
4.197
4.158
4.177
520,171
+0.01(+0.23%)
Sep 10, 2009
4.138
4.171
4.103
4.168
783,666
+0.03(+0.69%)
Sep 09, 2009
4.084
4.158
4.045
4.139
949,610
+0.03(+0.80%)
Sep 08, 2009
4.022
4.113
4.020
4.106
583,991
+0.10(+2.58%)
Sep 04, 2009
3.951
4.003
3.945
4.003
713,034
+0.05(+1.31%)
Sep 03, 2009
3.896
3.964
3.877
3.951
617,298
+0.07(+1.92%)
Sep 02, 2009
3.893
3.922
3.861
3.877
936,977
-0.01(-0.17%)
Sep 01, 2009
3.984
4.016
3.877
3.883
875,874
-0.10(-2.59%)
Aug 31, 2009
4.003
4.013
3.964
3.987
676,276
-0.04(-0.96%)
Aug 28, 2009
4.003
4.029
3.961
4.026
671,781
+0.03(+0.73%)
Aug 27, 2009
4.019
4.019
3.958
3.996
477,125
-0.02(-0.56%)
Aug 26, 2009
4.000
4.029
3.984
4.019
831,220
+0.01(+0.24%)
Aug 25, 2009
3.971
4.035
3.971
4.009
914,918
+0.03(+0.84%)
Aug 24, 2009
3.919
4.016
3.903
3.976
1,371,892
+0.08(+2.12%)
Aug 21, 2009
3.900
3.938
3.883
3.893
922,080
+0.03(+0.79%)
Aug 20, 2009
3.861
3.900
3.861
3.863
885,876
-0.04(-1.03%)
Aug 19, 2009
3.851
3.922
3.838
3.903
888,816
+0.03(+0.67%)
Aug 18, 2009
3.767
3.880
3.767
3.877
974,881
+0.14(+3.82%)
Aug 17, 2009
3.774
3.809
3.712
3.734
1,383,298
-0.16(-4.08%)
Aug 14, 2009
3.900
3.929
3.874
3.893
1,030,768
-0.03(-0.82%)
Aug 13, 2009
3.916
3.938
3.867
3.925
845,336
+0.06(+1.50%)
Aug 12, 2009
3.832
3.896
3.832
3.867
1,150,177
-0.01(-0.17%)
Aug 11, 2009
3.938
3.974
3.864
3.874
743,625
-0.11(-2.68%)
Aug 10, 2009
3.971
3.993
3.913
3.980
879,625
-0.02(-0.40%)
Aug 07, 2009
3.942
4.019
3.932
3.996
814,430
+0.08(+1.98%)
Aug 06, 2009
3.990
4.009
3.909
3.919
618,965
-0.06(-1.62%)
Aug 05, 2009
4.003
4.003
3.958
3.984
558,633
-0.02(-0.44%)
Aug 04, 2009
3.909
4.019
3.890
4.001
981,532
+0.08(+1.93%)
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
.