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
)
17.91
+0.14 (+0.79%)
Official Closing Price
Updated: 7:00 PM EDT, May 6, 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, 2015
8.953
8.983
8.893
8.968
381,661
+0.03(+0.29%)
May 28, 2015
8.888
8.943
8.878
8.942
200,229
+0.02(+0.27%)
May 27, 2015
8.893
8.923
8.873
8.918
274,529
+0.06(+0.62%)
May 26, 2015
8.913
8.918
8.853
8.863
291,718
-0.08(-0.84%)
May 22, 2015
8.888
8.938
8.938
8.938
222,921
+0.05(+0.51%)
May 21, 2015
8.898
8.913
8.848
8.893
265,338
+0.01(+0.11%)
May 20, 2015
8.883
8.928
8.863
8.883
305,287
+0.03(+0.35%)
May 19, 2015
8.841
8.881
8.821
8.851
321,473
+0.04(+0.45%)
May 18, 2015
8.821
8.851
8.791
8.811
478,556
-0.01(-0.17%)
May 15, 2015
8.826
8.856
8.816
8.826
287,312
-0.03(-0.34%)
May 14, 2015
8.672
8.866
8.672
8.856
274,639
+0.07(+0.80%)
May 13, 2015
8.776
8.811
8.751
8.786
224,280
+0.01(+0.11%)
May 12, 2015
8.756
8.801
8.721
8.776
380,685
+0.00(+0.00%)
May 11, 2015
8.786
8.786
8.761
8.776
395,747
-0.01(-0.11%)
May 08, 2015
8.726
8.806
8.726
8.786
274,309
+0.08(+0.98%)
May 07, 2015
8.766
8.801
8.667
8.702
357,764
-0.10(-1.19%)
May 06, 2015
8.781
8.811
8.692
8.806
489,585
+0.04(+0.51%)
May 05, 2015
8.751
8.766
8.697
8.761
256,279
+0.01(+0.06%)
May 04, 2015
8.692
8.771
8.687
8.756
224,076
+0.05(+0.63%)
May 01, 2015
8.697
8.716
8.658
8.702
174,824
+0.05(+0.64%)
Apr 30, 2015
8.702
8.702
8.627
8.647
374,437
-0.09(-1.09%)
Apr 29, 2015
8.687
8.761
8.672
8.741
234,664
-0.02(-0.23%)
Apr 28, 2015
8.702
8.781
8.662
8.761
251,168
+0.05(+0.63%)
Apr 27, 2015
8.781
8.801
8.682
8.707
289,420
-0.04(-0.51%)
Apr 24, 2015
8.751
8.766
8.733
8.751
173,993
-0.01(-0.17%)
Apr 23, 2015
8.721
8.771
8.707
8.766
465,209
+0.05(+0.63%)
Apr 22, 2015
8.672
8.726
8.661
8.711
268,804
+0.06(+0.75%)
Apr 21, 2015
8.672
8.672
8.597
8.647
499,290
+0.00(+0.01%)
Apr 20, 2015
8.690
8.690
8.625
8.645
278,094
+0.00(+0.00%)
Apr 17, 2015
8.690
8.710
8.620
8.645
349,810
-0.08(-0.97%)
Apr 16, 2015
8.705
8.735
8.685
8.730
302,699
+0.01(+0.17%)
Apr 15, 2015
8.640
8.720
8.635
8.715
466,164
+0.09(+1.04%)
Apr 14, 2015
8.586
8.635
8.566
8.625
238,952
+0.03(+0.40%)
Apr 13, 2015
8.611
8.650
8.574
8.591
202,214
-0.03(-0.40%)
Apr 10, 2015
8.606
8.630
8.586
8.625
176,894
+0.03(+0.40%)
Apr 09, 2015
8.511
8.591
8.511
8.591
261,017
+0.07(+0.82%)
Apr 08, 2015
8.531
8.541
8.506
8.521
237,643
+0.02(+0.23%)
Apr 07, 2015
8.447
8.526
8.447
8.501
270,059
+0.03(+0.35%)
Apr 06, 2015
8.367
8.476
8.362
8.472
230,419
+0.08(+1.01%)
Apr 02, 2015
8.342
8.387
8.387
8.387
424,510
-0.01(-0.18%)
Apr 01, 2015
8.417
8.417
8.342
8.402
284,504
-0.02(-0.24%)
Mar 31, 2015
8.447
8.452
8.377
8.422
222,549
-0.04(-0.53%)
Mar 30, 2015
8.437
8.481
8.437
8.467
275,795
+0.06(+0.73%)
Mar 27, 2015
8.402
8.417
8.391
8.405
139,691
-0.01(-0.08%)
Mar 26, 2015
8.417
8.447
8.377
8.412
357,515
-0.00(-0.06%)
Mar 25, 2015
8.467
8.486
8.417
8.417
259,638
-0.04(-0.47%)
Mar 24, 2015
8.457
8.476
8.432
8.457
216,389
+0.01(+0.18%)
Mar 23, 2015
8.432
8.486
8.427
8.442
317,412
+0.02(+0.30%)
Mar 20, 2015
8.476
8.477
8.392
8.417
343,146
-0.01(-0.16%)
Mar 19, 2015
8.381
8.431
8.361
8.431
339,716
+0.02(+0.29%)
Mar 18, 2015
8.292
8.421
8.278
8.406
214,316
+0.10(+1.21%)
Mar 17, 2015
8.297
8.312
8.263
8.306
224,578
-0.02(-0.20%)
Mar 16, 2015
8.292
8.356
8.292
8.322
255,334
+0.05(+0.60%)
Mar 13, 2015
8.282
8.307
8.203
8.273
261,868
-0.04(-0.48%)
Mar 12, 2015
8.268
8.322
8.268
8.312
223,559
+0.10(+1.18%)
Mar 11, 2015
8.228
8.268
8.194
8.215
268,379
-0.02(-0.22%)
Mar 10, 2015
8.297
8.297
8.223
8.233
284,615
-0.11(-1.36%)
Mar 09, 2015
8.352
8.376
8.332
8.347
282,695
+0.00(+0.06%)
Mar 06, 2015
8.401
8.413
8.317
8.342
189,930
-0.09(-1.05%)
Mar 05, 2015
8.416
8.440
8.391
8.431
259,200
+0.05(+0.59%)
Mar 04, 2015
8.391
8.411
8.352
8.381
239,329
-0.03(-0.35%)
Mar 03, 2015
8.381
8.411
8.369
8.411
236,175
+0.02(+0.24%)
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
.