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
)
18.21
-0.19 (-1.03%)
Official Closing Price
Updated: 7:00 PM EDT, May 23, 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 (%)
Mar 31, 2016
7.740
7.807
7.703
7.703
501,792
-0.02(-0.28%)
Mar 30, 2016
7.681
7.751
7.665
7.724
316,757
+0.06(+0.76%)
Mar 29, 2016
7.601
7.676
7.575
7.665
368,413
+0.06(+0.84%)
Mar 28, 2016
7.580
7.617
7.580
7.601
183,018
+0.03(+0.42%)
Mar 24, 2016
7.569
7.569
7.569
7.569
233,936
-0.06(-0.77%)
Mar 23, 2016
7.708
7.729
7.596
7.628
400,078
-0.11(-1.45%)
Mar 22, 2016
7.708
7.788
7.708
7.740
192,643
+0.00(+0.02%)
Mar 21, 2016
7.733
7.760
7.702
7.739
310,422
+0.01(+0.14%)
Mar 18, 2016
7.712
7.760
7.691
7.728
236,222
+0.01(+0.14%)
Mar 17, 2016
7.675
7.739
7.649
7.717
233,935
+0.06(+0.76%)
Mar 16, 2016
7.569
7.659
7.564
7.659
282,139
+0.09(+1.21%)
Mar 15, 2016
7.548
7.580
7.537
7.567
220,644
-0.04(-0.58%)
Mar 14, 2016
7.574
7.633
7.522
7.612
249,417
+0.03(+0.42%)
Mar 11, 2016
7.469
7.585
7.469
7.580
193,012
+0.14(+1.85%)
Mar 10, 2016
7.506
7.527
7.410
7.442
176,906
-0.01(-0.07%)
Mar 09, 2016
7.432
7.490
7.416
7.447
174,484
+0.03(+0.43%)
Mar 08, 2016
7.453
7.458
7.405
7.416
248,121
-0.07(-0.92%)
Mar 07, 2016
7.426
7.516
7.426
7.484
343,533
+0.01(+0.07%)
Mar 04, 2016
7.432
7.527
7.421
7.479
334,248
+0.04(+0.50%)
Mar 03, 2016
7.447
7.458
7.407
7.442
247,388
+0.02(+0.29%)
Mar 02, 2016
7.363
7.453
7.357
7.421
252,181
+0.03(+0.43%)
Mar 01, 2016
7.236
7.389
7.236
7.389
309,672
+0.20(+2.72%)
Feb 29, 2016
7.299
7.331
7.183
7.193
348,840
-0.10(-1.38%)
Feb 26, 2016
7.236
7.305
7.220
7.294
337,284
+0.10(+1.32%)
Feb 25, 2016
7.172
7.220
7.140
7.199
162,489
+0.06(+0.82%)
Feb 24, 2016
7.035
7.172
6.971
7.140
299,642
+0.03(+0.45%)
Feb 23, 2016
7.151
7.172
7.082
7.109
343,905
-0.07(-0.96%)
Feb 22, 2016
7.114
7.209
7.103
7.177
425,396
+0.12(+1.65%)
Feb 19, 2016
7.035
7.114
7.003
7.061
274,606
-0.01(-0.15%)
Feb 18, 2016
7.103
7.146
7.061
7.072
481,026
-0.01(-0.21%)
Feb 17, 2016
6.986
7.097
6.950
7.086
344,140
+0.16(+2.35%)
Feb 16, 2016
6.950
6.965
6.881
6.923
331,168
+0.07(+1.00%)
Feb 12, 2016
6.724
6.855
6.855
6.855
490,584
+0.09(+1.40%)
Feb 11, 2016
6.776
6.797
6.619
6.761
622,067
-0.09(-1.38%)
Feb 10, 2016
6.887
6.958
6.855
6.855
247,055
-0.02(-0.23%)
Feb 09, 2016
6.866
6.939
6.829
6.871
487,321
-0.13(-1.88%)
Feb 08, 2016
7.065
7.065
6.881
7.002
390,449
-0.16(-2.20%)
Feb 05, 2016
7.275
7.275
7.139
7.160
260,839
-0.14(-1.94%)
Feb 04, 2016
7.286
7.367
7.260
7.302
361,901
-0.04(-0.50%)
Feb 03, 2016
7.338
7.370
7.233
7.338
282,844
+0.03(+0.36%)
Feb 02, 2016
7.328
7.354
7.270
7.312
335,130
-0.13(-1.69%)
Feb 01, 2016
7.396
7.438
7.338
7.438
300,747
+0.02(+0.21%)
Jan 29, 2016
7.296
7.422
7.286
7.422
446,245
+0.18(+2.54%)
Jan 28, 2016
7.160
7.302
7.149
7.239
408,868
+0.11(+1.55%)
Jan 27, 2016
7.128
7.239
7.097
7.128
492,402
-0.05(-0.66%)
Jan 26, 2016
7.097
7.223
7.097
7.175
503,712
+0.08(+1.11%)
Jan 25, 2016
7.249
7.249
7.070
7.097
550,258
-0.16(-2.24%)
Jan 22, 2016
7.086
7.265
7.084
7.260
499,126
+0.25(+3.60%)
Jan 21, 2016
6.818
7.055
6.818
7.007
669,256
+0.18(+2.69%)
Jan 20, 2016
6.834
6.950
6.634
6.824
887,556
-0.16(-2.24%)
Jan 19, 2016
7.178
7.178
6.964
6.980
651,416
-0.10(-1.40%)
Jan 15, 2016
7.173
7.079
7.079
7.079
935,215
-0.28(-3.82%)
Jan 14, 2016
7.371
7.485
7.240
7.360
677,755
-0.01(-0.14%)
Jan 13, 2016
7.626
7.653
7.329
7.371
541,095
-0.20(-2.68%)
Jan 12, 2016
7.584
7.626
7.512
7.574
303,788
+0.04(+0.48%)
Jan 11, 2016
7.668
7.668
7.459
7.538
533,164
-0.11(-1.43%)
Jan 08, 2016
7.741
7.767
7.647
7.647
541,962
-0.07(-0.88%)
Jan 07, 2016
7.814
7.829
7.696
7.715
499,692
-0.18(-2.25%)
Jan 06, 2016
7.908
7.975
7.866
7.892
427,820
-0.09(-1.11%)
Jan 05, 2016
7.981
8.002
7.944
7.981
343,102
+0.00(+0.00%)
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
.