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
)
17.77
+0.27 (+1.54%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2012
5.734
5.753
5.686
5.710
498,411
-0.02(-0.41%)
Apr 27, 2012
5.682
5.738
5.655
5.734
422,399
+0.07(+1.18%)
Apr 26, 2012
5.592
5.678
5.580
5.667
509,976
+0.08(+1.34%)
Apr 25, 2012
5.592
5.631
5.564
5.592
440,202
+0.04(+0.64%)
Apr 24, 2012
5.536
5.560
5.509
5.556
436,223
+0.01(+0.14%)
Apr 23, 2012
5.540
5.548
5.493
5.548
516,279
-0.03(-0.50%)
Apr 20, 2012
5.627
5.643
5.568
5.576
298,668
-0.04(-0.70%)
Apr 19, 2012
5.659
5.662
5.576
5.615
319,165
-0.04(-0.75%)
Apr 18, 2012
5.615
5.658
5.608
5.658
412,605
+0.03(+0.56%)
Apr 17, 2012
5.587
5.638
5.587
5.626
361,603
+0.05(+0.91%)
Apr 16, 2012
5.536
5.595
5.489
5.575
635,546
+0.05(+0.92%)
Apr 13, 2012
5.532
5.548
5.489
5.524
428,734
-0.04(-0.63%)
Apr 12, 2012
5.528
5.568
5.509
5.560
390,247
+0.05(+0.93%)
Apr 11, 2012
5.509
5.552
5.493
5.509
487,727
+0.02(+0.43%)
Apr 10, 2012
5.560
5.591
5.454
5.485
649,183
-0.08(-1.41%)
Apr 09, 2012
5.568
5.579
5.528
5.564
546,753
-0.03(-0.56%)
Apr 05, 2012
5.607
5.622
5.591
5.595
433,266
-0.03(-0.49%)
Apr 04, 2012
5.626
5.630
5.599
5.622
501,206
-0.03(-0.49%)
Apr 03, 2012
5.689
5.705
5.631
5.650
595,029
-0.06(-1.03%)
Apr 02, 2012
5.619
5.728
5.619
5.709
397,932
+0.04(+0.62%)
Mar 30, 2012
5.685
5.720
5.658
5.673
481,909
+0.03(+0.49%)
Mar 29, 2012
5.626
5.650
5.596
5.646
424,845
-0.02(-0.42%)
Mar 28, 2012
5.650
5.670
5.599
5.670
367,306
+0.03(+0.56%)
Mar 27, 2012
5.642
5.666
5.637
5.638
428,145
-0.00(-0.07%)
Mar 26, 2012
5.670
5.689
5.611
5.642
588,775
+0.03(+0.56%)
Mar 23, 2012
5.626
5.642
5.584
5.611
461,103
-0.01(-0.14%)
Mar 22, 2012
5.607
5.701
5.595
5.619
723,632
-0.03(-0.55%)
Mar 21, 2012
5.658
5.673
5.631
5.650
310,807
-0.02(-0.40%)
Mar 20, 2012
5.672
5.672
5.598
5.672
404,026
+0.01(+0.14%)
Mar 19, 2012
5.645
5.665
5.641
5.665
412,692
+0.02(+0.34%)
Mar 16, 2012
5.598
5.649
5.598
5.645
389,036
+0.07(+1.19%)
Mar 15, 2012
5.567
5.614
5.567
5.579
518,776
+0.04(+0.70%)
Mar 14, 2012
5.618
5.641
5.540
5.540
802,284
-0.06(-1.11%)
Mar 13, 2012
5.583
5.657
5.575
5.602
519,311
+0.04(+0.70%)
Mar 12, 2012
5.591
5.622
5.560
5.563
461,009
-0.01(-0.14%)
Mar 09, 2012
5.606
5.666
5.571
5.571
381,520
-0.03(-0.56%)
Mar 08, 2012
5.680
5.680
5.598
5.602
460,701
-0.00(-0.07%)
Mar 07, 2012
5.684
5.684
5.552
5.606
640,151
-0.04(-0.76%)
Mar 06, 2012
5.684
5.684
5.513
5.649
1,431,465
-0.08(-1.36%)
Mar 05, 2012
5.618
5.731
5.591
5.727
1,096,376
+0.12(+2.15%)
Mar 02, 2012
5.645
5.665
5.606
5.606
1,123,240
-0.05(-0.83%)
Mar 01, 2012
5.618
5.653
5.606
5.653
839,248
+0.05(+0.83%)
Feb 29, 2012
5.634
5.641
5.587
5.606
606,636
+0.00(+0.07%)
Feb 28, 2012
5.556
5.606
5.548
5.602
424,205
+0.04(+0.77%)
Feb 27, 2012
5.552
5.560
5.517
5.560
607,497
+0.01(+0.14%)
Feb 24, 2012
5.497
5.552
5.493
5.552
530,846
+0.08(+1.49%)
Feb 23, 2012
5.439
5.486
5.427
5.470
567,070
+0.02(+0.29%)
Feb 22, 2012
5.489
5.497
5.439
5.454
612,367
-0.04(-0.64%)
Feb 21, 2012
5.587
5.591
5.489
5.489
686,793
-0.10(-1.81%)
Feb 17, 2012
5.544
5.591
5.528
5.591
412,936
+0.07(+1.36%)
Feb 16, 2012
5.493
5.516
5.473
5.516
554,685
+0.03(+0.63%)
Feb 15, 2012
5.535
5.558
5.473
5.481
802,816
-0.03(-0.63%)
Feb 14, 2012
5.508
5.527
5.454
5.516
715,939
+0.01(+0.14%)
Feb 13, 2012
5.465
5.512
5.454
5.508
593,606
+0.10(+1.79%)
Feb 10, 2012
5.435
5.438
5.388
5.411
759,716
-0.08(-1.41%)
Feb 09, 2012
5.442
5.489
5.423
5.489
633,658
+0.05(+0.85%)
Feb 08, 2012
5.392
5.450
5.392
5.442
622,833
+0.05(+0.86%)
Feb 07, 2012
5.392
5.431
5.377
5.396
610,622
-0.00(-0.07%)
Feb 06, 2012
5.396
5.404
5.361
5.400
600,832
-0.02(-0.43%)
Feb 03, 2012
5.442
5.446
5.411
5.423
608,327
+0.05(+0.94%)
Feb 02, 2012
5.322
5.373
5.272
5.373
555,700
+0.03(+0.51%)
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
.