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
)
18.54
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 20, 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 (%)
Dec 31, 2009
4.487
4.432
4.432
4.432
530,003
-0.02(-0.36%)
Dec 30, 2009
4.449
4.468
4.426
4.449
628,888
-0.02(-0.36%)
Dec 29, 2009
4.497
4.500
4.442
4.465
534,565
-0.05(-1.21%)
Dec 28, 2009
4.523
4.545
4.482
4.520
790,565
+0.00(+0.00%)
Dec 24, 2009
4.520
4.542
4.500
4.519
432,037
-0.00(-0.00%)
Dec 23, 2009
4.461
4.529
4.455
4.520
919,262
+0.05(+1.23%)
Dec 22, 2009
4.491
4.503
4.439
4.465
616,113
-0.05(-1.07%)
Dec 21, 2009
4.461
4.513
4.461
4.513
869,260
+0.05(+1.16%)
Dec 18, 2009
4.449
4.468
4.407
4.461
715,002
+0.02(+0.38%)
Dec 17, 2009
4.471
4.474
4.429
4.444
806,933
-0.05(-1.17%)
Dec 16, 2009
4.471
4.507
4.455
4.497
774,758
+0.04(+0.94%)
Dec 15, 2009
4.420
4.471
4.400
4.455
929,447
+0.02(+0.51%)
Dec 14, 2009
4.381
4.442
4.358
4.432
1,248,016
+0.08(+1.85%)
Dec 11, 2009
4.371
4.381
4.343
4.352
747,775
+0.01(+0.22%)
Dec 10, 2009
4.345
4.371
4.323
4.342
800,527
+0.01(+0.15%)
Dec 09, 2009
4.348
4.348
4.284
4.336
734,662
+0.00(+0.07%)
Dec 08, 2009
4.358
4.361
4.319
4.332
886,529
-0.05(-1.25%)
Dec 07, 2009
4.339
4.407
4.297
4.387
836,692
+0.05(+1.12%)
Dec 04, 2009
4.423
4.452
4.326
4.339
889,649
-0.05(-1.10%)
Dec 03, 2009
4.487
4.510
4.381
4.387
833,594
-0.10(-2.23%)
Dec 02, 2009
4.471
4.500
4.465
4.487
693,405
+0.01(+0.14%)
Dec 01, 2009
4.503
4.513
4.458
4.481
822,663
+0.02(+0.36%)
Nov 30, 2009
4.461
4.471
4.413
4.465
650,302
-0.01(-0.14%)
Nov 27, 2009
4.361
4.491
4.261
4.471
727,092
-0.02(-0.50%)
Nov 25, 2009
4.416
4.520
4.407
4.494
1,240,318
+0.08(+1.75%)
Nov 24, 2009
4.348
4.426
4.323
4.416
1,424,667
+0.09(+2.17%)
Nov 23, 2009
4.342
4.371
4.300
4.323
1,144,518
+0.02(+0.47%)
Nov 20, 2009
4.265
4.313
4.252
4.302
817,044
+0.03(+0.66%)
Nov 19, 2009
4.294
4.316
4.268
4.274
590,158
-0.10(-2.29%)
Nov 18, 2009
4.316
4.378
4.310
4.374
676,988
+0.05(+1.04%)
Nov 17, 2009
4.268
4.332
4.265
4.329
780,231
+0.04(+0.98%)
Nov 16, 2009
4.271
4.297
4.261
4.287
845,155
+0.03(+0.76%)
Nov 13, 2009
4.277
4.316
4.248
4.255
706,765
-0.01(-0.15%)
Nov 12, 2009
4.252
4.294
4.236
4.261
791,371
-0.01(-0.23%)
Nov 11, 2009
4.271
4.288
4.252
4.271
575,705
+0.03(+0.69%)
Nov 10, 2009
4.216
4.244
4.181
4.242
679,992
-0.01(-0.23%)
Nov 09, 2009
4.132
4.323
4.132
4.252
813,227
+0.16(+3.86%)
Nov 06, 2009
4.064
4.132
4.052
4.093
687,647
+0.01(+0.24%)
Nov 05, 2009
4.061
4.106
4.045
4.084
881,452
+0.05(+1.20%)
Nov 04, 2009
4.113
4.126
4.035
4.035
1,120,911
-0.03(-0.71%)
Nov 03, 2009
3.971
4.079
3.971
4.064
499,150
+0.06(+1.45%)
Nov 02, 2009
4.061
4.113
3.951
4.006
1,164,684
-0.05(-1.12%)
Oct 30, 2009
4.206
4.211
4.010
4.051
1,145,069
-0.18(-4.20%)
Oct 29, 2009
4.190
4.229
4.168
4.229
775,068
+0.09(+2.26%)
Oct 28, 2009
4.255
4.261
4.100
4.135
1,246,027
-0.14(-3.17%)
Oct 27, 2009
4.307
4.313
4.248
4.271
1,056,772
-0.02(-0.38%)
Oct 26, 2009
4.252
4.342
4.248
4.287
861,978
-0.02(-0.52%)
Oct 23, 2009
4.316
4.319
4.297
4.310
666,403
-0.02(-0.35%)
Oct 22, 2009
4.277
4.326
4.271
4.325
916,589
+0.04(+0.96%)
Oct 21, 2009
4.277
4.336
4.277
4.284
640,120
-0.04(-0.82%)
Oct 20, 2009
4.294
4.323
4.284
4.319
1,605,125
+0.03(+0.68%)
Oct 19, 2009
4.294
4.354
4.287
4.290
1,616,156
-0.01(-0.15%)
Oct 16, 2009
4.332
4.345
4.277
4.297
1,079,536
-0.05(-1.04%)
Oct 15, 2009
4.294
4.355
4.294
4.342
793,108
+0.01(+0.22%)
Oct 14, 2009
4.323
4.352
4.310
4.332
1,014,601
+0.05(+1.21%)
Oct 13, 2009
4.248
4.281
4.232
4.281
477,352
+0.03(+0.68%)
Oct 12, 2009
4.270
4.294
4.248
4.252
820,547
-0.02(-0.45%)
Oct 09, 2009
4.248
4.271
4.242
4.271
542,247
+0.01(+0.15%)
Oct 08, 2009
4.232
4.277
4.229
4.265
714,296
+0.05(+1.07%)
Oct 07, 2009
4.194
4.236
4.181
4.219
465,677
+0.02(+0.46%)
Oct 06, 2009
4.148
4.216
4.142
4.200
874,926
+0.07(+1.64%)
Oct 05, 2009
4.100
4.148
4.100
4.132
716,300
+0.03(+0.65%)
Oct 02, 2009
4.116
4.119
3.993
4.106
1,033,084
-0.05(-1.19%)
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
.