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 (%)
Nov 30, 2009
4.461
4.471
4.413
4.465
650,330
-0.01(-0.14%)
Nov 27, 2009
4.361
4.490
4.261
4.471
727,123
-0.02(-0.50%)
Nov 25, 2009
4.416
4.519
4.406
4.494
1,240,371
+0.08(+1.75%)
Nov 24, 2009
4.348
4.426
4.322
4.416
1,424,728
+0.09(+2.17%)
Nov 23, 2009
4.342
4.371
4.300
4.322
1,144,567
+0.02(+0.47%)
Nov 20, 2009
4.264
4.313
4.251
4.302
817,078
+0.03(+0.66%)
Nov 19, 2009
4.293
4.316
4.268
4.274
590,184
-0.10(-2.29%)
Nov 18, 2009
4.316
4.377
4.310
4.374
677,017
+0.05(+1.04%)
Nov 17, 2009
4.268
4.332
4.264
4.329
780,265
+0.04(+0.98%)
Nov 16, 2009
4.271
4.297
4.261
4.287
845,191
+0.03(+0.76%)
Nov 13, 2009
4.277
4.316
4.248
4.255
706,795
-0.01(-0.15%)
Nov 12, 2009
4.251
4.293
4.236
4.261
791,404
-0.01(-0.23%)
Nov 11, 2009
4.271
4.288
4.251
4.271
575,729
+0.03(+0.69%)
Nov 10, 2009
4.216
4.244
4.181
4.242
680,021
-0.01(-0.23%)
Nov 09, 2009
4.132
4.322
4.132
4.251
813,262
+0.16(+3.86%)
Nov 06, 2009
4.064
4.132
4.052
4.093
687,676
+0.01(+0.24%)
Nov 05, 2009
4.061
4.106
4.045
4.084
881,490
+0.05(+1.20%)
Nov 04, 2009
4.113
4.126
4.035
4.035
1,120,959
-0.03(-0.72%)
Nov 03, 2009
3.971
4.079
3.971
4.064
499,172
+0.06(+1.45%)
Nov 02, 2009
4.061
4.113
3.951
4.006
1,164,733
-0.05(-1.12%)
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%)
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
.