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 (%)
Jun 30, 2011
5.554
5.594
5.528
5.594
519,833
+0.08(+1.39%)
Jun 29, 2011
5.499
5.539
5.481
5.517
487,264
+0.04(+0.67%)
Jun 28, 2011
5.371
5.481
5.371
5.481
524,064
+0.11(+2.11%)
Jun 27, 2011
5.378
5.411
5.353
5.367
552,635
-0.01(-0.14%)
Jun 24, 2011
5.448
5.448
5.327
5.375
479,097
-0.07(-1.28%)
Jun 23, 2011
5.360
5.444
5.320
5.444
456,534
+0.01(+0.27%)
Jun 22, 2011
5.411
5.484
5.408
5.429
563,324
+0.02(+0.34%)
Jun 21, 2011
5.367
5.444
5.349
5.411
505,150
+0.08(+1.53%)
Jun 20, 2011
5.315
5.333
5.304
5.330
404,059
+0.05(+0.96%)
Jun 17, 2011
5.312
5.326
5.243
5.279
422,450
+0.03(+0.55%)
Jun 16, 2011
5.275
5.315
5.232
5.250
674,931
-0.05(-1.03%)
Jun 15, 2011
5.362
5.362
5.268
5.304
637,624
-0.09(-1.75%)
Jun 14, 2011
5.395
5.428
5.373
5.399
523,810
+0.07(+1.30%)
Jun 13, 2011
5.395
5.410
5.308
5.330
434,611
-0.04(-0.81%)
Jun 10, 2011
5.464
5.464
5.359
5.373
498,873
-0.10(-1.79%)
Jun 09, 2011
5.431
5.482
5.413
5.471
363,955
+0.05(+0.94%)
Jun 08, 2011
5.450
5.467
5.388
5.421
570,258
-0.04(-0.67%)
Jun 07, 2011
5.482
5.496
5.449
5.457
462,067
+0.01(+0.13%)
Jun 06, 2011
5.490
5.493
5.439
5.450
618,866
-0.03(-0.60%)
Jun 03, 2011
5.428
5.508
5.428
5.482
410,810
+0.05(+1.00%)
May 24, 2011
5.439
5.455
5.399
5.428
489,850
-0.00(-0.07%)
May 23, 2011
5.461
5.464
5.410
5.431
752,757
-0.08(-1.52%)
May 20, 2011
5.522
5.522
5.450
5.515
608,096
-0.00(-0.05%)
May 19, 2011
5.493
5.518
5.464
5.518
569,332
+0.05(+0.86%)
May 18, 2011
5.453
5.484
5.420
5.471
624,537
+0.03(+0.55%)
May 17, 2011
5.456
5.464
5.399
5.441
624,016
-0.03(-0.49%)
May 16, 2011
5.493
5.512
5.442
5.467
370,809
-0.03(-0.46%)
May 13, 2011
5.561
5.561
5.442
5.493
605,910
-0.05(-0.98%)
May 12, 2011
5.518
5.550
5.467
5.547
487,764
+0.02(+0.39%)
May 11, 2011
5.572
5.572
5.479
5.525
564,690
-0.05(-0.84%)
May 10, 2011
5.543
5.576
5.536
5.572
431,201
+0.06(+1.11%)
May 09, 2011
5.489
5.525
5.460
5.511
430,500
+0.03(+0.53%)
May 06, 2011
5.532
5.550
5.442
5.482
581,028
+0.02(+0.40%)
May 05, 2011
5.521
5.521
5.431
5.460
685,261
-0.10(-1.82%)
May 04, 2011
5.608
5.608
5.539
5.561
410,815
-0.04(-0.71%)
May 03, 2011
5.655
5.655
5.557
5.601
568,279
-0.05(-0.96%)
May 02, 2011
5.668
5.669
5.655
5.655
531,809
+0.00(+0.00%)
Apr 29, 2011
5.651
5.680
5.633
5.655
631,062
+0.03(+0.45%)
Apr 28, 2011
5.561
5.630
5.561
5.630
559,764
+0.05(+0.91%)
Apr 27, 2011
5.539
5.582
5.518
5.579
363,651
+0.05(+0.85%)
Apr 26, 2011
5.449
5.539
5.446
5.532
514,427
+0.05(+0.92%)
Apr 25, 2011
5.507
5.507
5.464
5.482
464,916
-0.03(-0.59%)
Apr 21, 2011
5.503
5.536
5.500
5.514
483,394
+0.03(+0.46%)
Apr 20, 2011
5.413
5.496
5.410
5.489
941,948
+0.13(+2.49%)
Apr 19, 2011
5.355
5.359
5.334
5.355
393,626
+0.01(+0.22%)
Apr 18, 2011
5.365
5.365
5.279
5.344
1,010,981
-0.07(-1.32%)
Apr 15, 2011
5.419
5.423
5.380
5.415
483,871
+0.01(+0.13%)
Apr 14, 2011
5.340
5.408
5.324
5.408
431,323
+0.03(+0.60%)
Apr 13, 2011
5.401
5.415
5.336
5.376
644,831
+0.00(+0.07%)
Apr 12, 2011
5.394
5.401
5.340
5.372
656,915
-0.05(-0.93%)
Apr 11, 2011
5.451
5.476
5.405
5.423
575,352
-0.02(-0.39%)
Apr 08, 2011
5.487
5.498
5.419
5.444
465,495
+0.00(+0.07%)
Apr 07, 2011
5.444
5.462
5.419
5.440
486,514
-0.01(-0.20%)
Apr 06, 2011
5.437
5.458
5.437
5.451
369,274
+0.03(+0.53%)
Apr 05, 2011
5.383
5.433
5.354
5.423
656,862
+0.03(+0.60%)
Apr 04, 2011
5.376
5.396
5.369
5.390
421,641
+0.03(+0.47%)
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
.