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
)
18.30
+0.09 (+0.49%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
May 29, 2009
3.276
3.318
3.276
3.302
782,517
+0.04(+1.18%)
May 28, 2009
3.196
3.269
3.167
3.263
816,821
+0.08(+2.41%)
May 27, 2009
3.241
3.263
3.177
3.187
557,949
-0.05(-1.58%)
May 26, 2009
3.174
3.299
3.167
3.238
982,064
+0.05(+1.51%)
May 22, 2009
3.167
3.231
3.167
3.190
585,063
+0.02(+0.71%)
May 21, 2009
3.177
3.180
3.122
3.167
797,908
-0.04(-1.40%)
May 20, 2009
3.199
3.266
3.199
3.212
647,076
-0.01(-0.20%)
May 19, 2009
3.174
3.238
3.158
3.219
815,473
+0.05(+1.46%)
May 18, 2009
3.078
3.174
3.078
3.172
669,639
+0.12(+3.95%)
May 15, 2009
3.065
3.074
3.035
3.052
588,269
-0.01(-0.31%)
May 14, 2009
3.020
3.074
3.020
3.062
661,934
+0.04(+1.17%)
May 13, 2009
3.058
3.065
3.013
3.026
897,644
-0.08(-2.48%)
May 12, 2009
3.138
3.158
3.090
3.103
867,651
-0.04(-1.12%)
May 11, 2009
3.129
3.164
3.087
3.138
679,614
-0.02(-0.71%)
May 08, 2009
3.132
3.174
3.069
3.161
761,505
+0.07(+2.39%)
May 07, 2009
3.100
3.138
3.045
3.087
1,023,686
+0.02(+0.52%)
May 06, 2009
3.052
3.090
3.013
3.071
867,782
+0.05(+1.59%)
May 05, 2009
3.001
3.045
2.972
3.023
773,926
+0.02(+0.53%)
May 04, 2009
2.998
3.010
2.997
3.007
980,174
+0.09(+2.96%)
May 01, 2009
2.876
2.936
2.850
2.920
708,366
+0.05(+1.67%)
Apr 30, 2009
2.885
2.904
2.844
2.872
1,023,989
+0.06(+2.05%)
Apr 29, 2009
2.789
2.882
2.786
2.815
843,675
+0.06(+2.33%)
Apr 28, 2009
2.696
2.786
2.696
2.751
539,398
+0.01(+0.35%)
Apr 27, 2009
2.735
2.779
2.709
2.741
764,633
-0.03(-1.16%)
Apr 24, 2009
2.744
2.783
2.741
2.773
752,820
+0.05(+2.00%)
Apr 23, 2009
2.744
2.744
2.661
2.718
1,229,934
-0.01(-0.24%)
Apr 22, 2009
2.709
2.792
2.706
2.725
983,536
-0.04(-1.28%)
Apr 21, 2009
2.654
2.763
2.654
2.760
829,289
+0.03(+1.06%)
Apr 20, 2009
2.815
2.815
2.715
2.731
716,779
-0.12(-4.05%)
Apr 17, 2009
2.872
2.872
2.831
2.847
748,937
-0.01(-0.23%)
Apr 16, 2009
2.799
2.869
2.767
2.853
932,790
+0.09(+3.13%)
Apr 15, 2009
2.709
2.773
2.709
2.767
473,042
+0.03(+1.05%)
Apr 14, 2009
2.754
2.815
2.725
2.738
726,234
-0.04(-1.61%)
Apr 13, 2009
2.728
2.808
2.693
2.783
890,853
+0.01(+0.35%)
Apr 09, 2009
2.722
2.792
2.709
2.773
754,795
+0.13(+5.10%)
Apr 08, 2009
2.632
2.693
2.622
2.638
781,952
+0.02(+0.73%)
Apr 07, 2009
2.645
2.686
2.616
2.619
1,014,824
-0.10(-3.66%)
Apr 06, 2009
2.686
2.722
2.661
2.718
547,296
-0.04(-1.62%)
Apr 03, 2009
2.690
2.770
2.651
2.763
1,279,058
+0.05(+1.77%)
Apr 02, 2009
2.670
2.757
2.670
2.715
979,328
+0.10(+3.67%)
Apr 01, 2009
2.510
2.629
2.510
2.619
992,414
+0.05(+2.00%)
Mar 31, 2009
2.533
2.593
2.532
2.568
1,422,650
+0.05(+1.91%)
Mar 30, 2009
2.558
2.561
2.468
2.520
1,325,200
-0.21(-7.64%)
Mar 26, 2009
2.661
2.744
2.658
2.728
703,103
+0.09(+3.40%)
Mar 25, 2009
2.549
2.651
2.549
2.638
1,041,909
+0.05(+2.11%)
Mar 24, 2009
2.581
2.619
2.549
2.584
1,060,838
-0.02(-0.62%)
Mar 23, 2009
2.537
2.609
2.537
2.600
956,978
+0.18(+7.56%)
Mar 20, 2009
2.433
2.497
2.404
2.417
561,075
-0.06(-2.58%)
Mar 19, 2009
2.520
2.571
2.468
2.481
734,556
+0.00(+0.00%)
Mar 18, 2009
2.375
2.533
2.343
2.481
1,273,708
+0.09(+3.89%)
Mar 17, 2009
2.347
2.398
2.318
2.388
1,057,344
+0.06(+2.48%)
Mar 16, 2009
2.356
2.411
2.331
2.331
906,020
+0.01(+0.28%)
Mar 13, 2009
2.369
2.385
2.270
2.324
0
-0.01(-0.55%)
Mar 12, 2009
2.215
2.337
2.183
2.337
756,604
+0.11(+4.89%)
Mar 11, 2009
2.148
2.241
2.126
2.228
919,246
+0.08(+3.73%)
Mar 10, 2009
2.042
2.154
2.042
2.148
1,248,466
+0.13(+6.18%)
Mar 09, 2009
2.052
2.100
1.997
2.023
1,924,868
-0.06(-3.07%)
Mar 06, 2009
2.109
2.145
1.997
2.087
0
+0.00(+0.15%)
Mar 05, 2009
2.090
2.145
2.073
2.084
1,279,270
-0.08(-3.70%)
Mar 04, 2009
2.081
2.186
2.081
2.164
1,709,240
+0.01(+0.30%)
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
.