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
)
18.95
-0.17 (-0.89%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 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, 2014
7.702
7.650
7.650
7.650
677,845
-0.05(-0.68%)
Dec 30, 2014
7.669
7.707
7.650
7.702
624,629
-0.01(-0.18%)
Dec 29, 2014
7.769
7.792
7.631
7.717
607,851
-0.09(-1.09%)
Dec 26, 2014
7.825
7.854
7.802
7.802
270,324
-0.02(-0.30%)
Dec 24, 2014
7.825
7.825
7.825
7.825
283,862
-0.01(-0.19%)
Dec 23, 2014
7.825
7.854
7.805
7.840
382,903
+0.00(+0.00%)
Dec 22, 2014
7.844
7.863
7.787
7.840
370,589
-0.02(-0.22%)
Dec 19, 2014
7.815
7.881
7.796
7.857
413,206
+0.05(+0.60%)
Dec 18, 2014
7.744
7.815
7.711
7.810
369,899
+0.19(+2.53%)
Dec 17, 2014
7.462
7.622
7.462
7.617
491,792
+0.14(+1.89%)
Dec 16, 2014
7.500
7.634
7.453
7.476
459,123
-0.09(-1.18%)
Dec 15, 2014
7.636
7.683
7.514
7.566
395,863
-0.04(-0.56%)
Dec 12, 2014
7.735
7.763
7.608
7.608
593,955
-0.18(-2.29%)
Dec 11, 2014
7.735
7.857
7.721
7.787
327,804
+0.03(+0.42%)
Dec 10, 2014
7.834
7.871
7.735
7.754
507,866
-0.15(-1.85%)
Dec 09, 2014
7.904
7.932
7.829
7.899
352,300
-0.08(-1.06%)
Dec 08, 2014
8.022
8.052
7.975
7.984
238,583
-0.06(-0.70%)
Dec 05, 2014
8.040
8.069
8.036
8.040
173,574
-0.01(-0.12%)
Dec 04, 2014
8.055
8.078
8.022
8.050
223,062
-0.03(-0.35%)
Dec 03, 2014
8.055
8.092
8.050
8.078
193,183
+0.02(+0.23%)
Dec 02, 2014
7.965
8.102
7.956
8.059
273,693
+0.10(+1.24%)
Dec 01, 2014
8.069
8.069
7.956
7.960
328,055
-0.16(-1.97%)
Nov 28, 2014
8.087
8.134
8.073
8.120
194,867
+0.05(+0.64%)
Nov 26, 2014
8.022
8.069
8.069
8.069
273,713
+0.06(+0.70%)
Nov 25, 2014
7.998
8.022
7.979
8.012
243,200
+0.02(+0.29%)
Nov 24, 2014
7.993
8.008
7.960
7.989
372,058
+0.00(+0.00%)
Nov 21, 2014
8.055
8.069
7.946
7.989
461,839
+0.00(+0.00%)
Nov 20, 2014
7.937
7.998
7.937
7.989
300,929
+0.03(+0.35%)
Nov 19, 2014
7.979
7.979
7.932
7.960
297,502
+0.01(+0.08%)
Nov 18, 2014
7.875
7.960
7.875
7.954
266,790
+0.07(+0.83%)
Nov 17, 2014
7.847
7.926
7.833
7.889
328,668
+0.00(+0.00%)
Nov 14, 2014
7.898
7.917
7.872
7.889
234,205
-0.03(-0.35%)
Nov 13, 2014
7.968
7.978
7.908
7.917
238,934
-0.05(-0.64%)
Nov 12, 2014
7.954
7.978
7.940
7.968
149,406
+0.00(+0.02%)
Nov 11, 2014
7.945
7.992
7.922
7.967
276,781
+0.03(+0.39%)
Nov 10, 2014
7.908
7.950
7.889
7.936
218,553
+0.05(+0.65%)
Nov 07, 2014
7.964
7.973
7.870
7.884
277,848
-0.08(-1.00%)
Nov 06, 2014
7.926
8.001
7.898
7.964
323,144
+0.04(+0.47%)
Nov 05, 2014
7.898
7.964
7.870
7.926
260,127
+0.06(+0.71%)
Nov 04, 2014
7.936
7.936
7.819
7.870
257,703
-0.07(-0.88%)
Nov 03, 2014
7.964
7.978
7.926
7.940
314,807
+0.00(+0.06%)
Oct 31, 2014
7.945
7.954
7.917
7.936
279,220
+0.07(+0.89%)
Oct 30, 2014
7.800
7.875
7.800
7.866
184,536
+0.03(+0.36%)
Oct 29, 2014
7.828
7.880
7.809
7.838
244,869
-0.00(-0.00%)
Oct 28, 2014
7.781
7.838
7.781
7.838
174,128
+0.09(+1.21%)
Oct 27, 2014
7.777
7.828
7.721
7.744
212,998
-0.08(-1.07%)
Oct 24, 2014
7.753
7.828
7.702
7.828
293,393
+0.06(+0.72%)
Oct 23, 2014
7.800
7.824
7.763
7.772
374,847
+0.05(+0.67%)
Oct 22, 2014
7.730
7.749
7.665
7.721
280,767
+0.01(+0.14%)
Oct 21, 2014
7.436
7.710
7.436
7.710
494,777
+0.31(+4.14%)
Oct 20, 2014
7.343
7.422
7.334
7.403
259,829
+0.03(+0.44%)
Oct 17, 2014
7.287
7.422
7.287
7.371
521,897
+0.13(+1.86%)
Oct 16, 2014
6.967
7.276
6.967
7.236
1,573,741
+0.15(+2.10%)
Oct 15, 2014
7.088
7.125
6.920
7.088
1,269,492
-0.13(-1.87%)
Oct 14, 2014
7.343
7.371
7.191
7.222
479,443
-0.10(-1.33%)
Oct 13, 2014
7.436
7.468
7.232
7.320
754,807
-0.14(-1.93%)
Oct 10, 2014
7.673
7.673
7.459
7.464
438,576
-0.21(-2.78%)
Oct 09, 2014
7.747
7.759
7.640
7.677
317,354
-0.08(-1.02%)
Oct 08, 2014
7.677
7.766
7.617
7.756
299,574
+0.08(+1.03%)
Oct 07, 2014
7.733
7.747
7.677
7.677
274,403
-0.07(-0.90%)
Oct 06, 2014
7.770
7.789
7.741
7.747
278,003
+0.00(+0.06%)
Oct 03, 2014
7.724
7.747
7.673
7.742
297,262
+0.07(+0.91%)
Oct 02, 2014
7.752
7.766
7.571
7.673
586,562
-0.12(-1.55%)
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
.