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
)
18.45
-0.05 (-0.24%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Jan 30, 2015
7.819
7.888
7.780
7.780
268,356
-0.06(-0.81%)
Jan 29, 2015
7.873
7.873
7.800
7.844
484,115
-0.00(-0.06%)
Jan 28, 2015
7.966
7.966
7.849
7.849
325,252
-0.07(-0.93%)
Jan 27, 2015
7.868
7.947
7.839
7.922
469,134
-0.00(-0.06%)
Jan 26, 2015
7.932
7.952
7.883
7.927
279,068
+0.00(+0.06%)
Jan 23, 2015
7.966
7.976
7.912
7.922
346,972
-0.05(-0.68%)
Jan 22, 2015
7.912
8.008
7.878
7.976
272,182
+0.11(+1.43%)
Jan 21, 2015
7.824
7.883
7.809
7.863
303,468
+0.03(+0.39%)
Jan 20, 2015
7.804
7.833
7.755
7.833
449,137
+0.06(+0.82%)
Jan 16, 2015
7.691
7.789
7.672
7.769
654,587
+0.07(+0.95%)
Jan 15, 2015
7.691
7.760
7.667
7.696
287,187
+0.00(+0.06%)
Jan 14, 2015
7.657
7.726
7.643
7.691
433,558
-0.07(-0.88%)
Jan 13, 2015
7.867
7.896
7.716
7.760
525,978
-0.04(-0.56%)
Jan 12, 2015
7.838
7.838
7.760
7.804
380,583
-0.01(-0.19%)
Jan 09, 2015
7.862
7.877
7.789
7.818
289,401
-0.04(-0.50%)
Jan 08, 2015
7.769
7.872
7.765
7.857
438,302
+0.15(+1.90%)
Jan 07, 2015
7.677
7.726
7.668
7.711
524,081
+0.07(+0.89%)
Jan 06, 2015
7.687
7.726
7.613
7.643
387,130
-0.05(-0.70%)
Jan 05, 2015
7.808
7.813
7.638
7.696
612,091
-0.19(-2.35%)
Jan 02, 2015
7.891
7.906
7.816
7.882
332,011
+0.00(+0.00%)
Dec 31, 2014
7.935
7.882
7.882
7.882
657,958
-0.05(-0.68%)
Dec 30, 2014
7.901
7.940
7.882
7.935
606,304
-0.01(-0.18%)
Dec 29, 2014
8.003
8.028
7.862
7.950
590,018
-0.09(-1.09%)
Dec 26, 2014
8.062
8.091
8.038
8.038
262,393
-0.02(-0.30%)
Dec 24, 2014
8.062
8.061
8.061
8.061
275,534
-0.02(-0.19%)
Dec 23, 2014
8.062
8.091
8.041
8.076
371,669
+0.00(+0.00%)
Dec 22, 2014
8.081
8.101
8.023
8.076
359,716
-0.02(-0.23%)
Dec 19, 2014
8.051
8.119
8.032
8.095
401,071
+0.05(+0.60%)
Dec 18, 2014
7.979
8.051
7.945
8.046
359,036
+0.20(+2.53%)
Dec 17, 2014
7.688
7.853
7.688
7.848
477,349
+0.15(+1.89%)
Dec 16, 2014
7.727
7.865
7.678
7.702
445,640
-0.09(-1.18%)
Dec 15, 2014
7.867
7.916
7.741
7.794
384,237
-0.04(-0.56%)
Dec 12, 2014
7.969
7.998
7.838
7.838
576,512
-0.18(-2.29%)
Dec 11, 2014
7.969
8.095
7.954
8.022
318,178
+0.03(+0.42%)
Dec 10, 2014
8.071
8.109
7.969
7.988
492,951
-0.15(-1.85%)
Dec 09, 2014
8.143
8.172
8.066
8.138
341,954
-0.09(-1.06%)
Dec 08, 2014
8.264
8.296
8.216
8.226
231,576
-0.06(-0.70%)
Dec 05, 2014
8.284
8.313
8.279
8.284
168,477
-0.01(-0.12%)
Dec 04, 2014
8.298
8.322
8.264
8.293
216,511
-0.03(-0.35%)
Dec 03, 2014
8.298
8.337
8.293
8.322
187,510
+0.02(+0.23%)
Dec 02, 2014
8.206
8.347
8.197
8.303
265,656
+0.10(+1.24%)
Dec 01, 2014
8.313
8.313
8.197
8.201
318,421
-0.16(-1.97%)
Nov 28, 2014
8.332
8.381
8.318
8.366
189,145
+0.05(+0.64%)
Nov 26, 2014
8.264
8.313
8.313
8.313
265,674
+0.06(+0.70%)
Nov 25, 2014
8.240
8.264
8.221
8.255
236,058
+0.02(+0.29%)
Nov 24, 2014
8.235
8.250
8.201
8.230
361,131
+0.00(+0.00%)
Nov 21, 2014
8.298
8.313
8.187
8.230
448,276
+0.00(+0.00%)
Nov 20, 2014
8.177
8.240
8.177
8.230
292,091
+0.03(+0.35%)
Nov 19, 2014
8.221
8.221
8.172
8.201
288,765
+0.01(+0.07%)
Nov 18, 2014
8.113
8.201
8.113
8.195
258,948
+0.07(+0.83%)
Nov 17, 2014
8.085
8.166
8.070
8.128
319,007
+0.00(+0.00%)
Nov 14, 2014
8.138
8.156
8.111
8.128
227,320
-0.03(-0.35%)
Nov 13, 2014
8.210
8.219
8.147
8.157
231,910
-0.05(-0.64%)
Nov 12, 2014
8.195
8.219
8.181
8.209
145,014
+0.00(+0.02%)
Nov 11, 2014
8.186
8.234
8.162
8.208
268,644
+0.03(+0.39%)
Nov 10, 2014
8.147
8.190
8.128
8.176
212,128
+0.05(+0.65%)
Nov 07, 2014
8.205
8.215
8.109
8.123
269,681
-0.08(-1.00%)
Nov 06, 2014
8.166
8.243
8.138
8.205
313,644
+0.04(+0.47%)
Nov 05, 2014
8.138
8.205
8.109
8.166
252,480
+0.06(+0.71%)
Nov 04, 2014
8.176
8.176
8.056
8.109
250,127
-0.07(-0.88%)
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
.