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
)
18.30
+0.09 (+0.49%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 31, 2016
7.996
8.001
7.926
7.936
429,013
-0.04(-0.47%)
May 27, 2016
7.947
7.974
7.974
7.974
284,853
+0.04(+0.48%)
May 26, 2016
7.947
7.947
7.899
7.936
292,415
+0.03(+0.41%)
May 25, 2016
7.850
7.915
7.850
7.904
391,843
+0.07(+0.90%)
May 24, 2016
7.828
7.839
7.782
7.834
510,860
+0.08(+0.98%)
May 23, 2016
7.753
7.769
7.742
7.758
569,646
+0.03(+0.35%)
May 20, 2016
7.699
7.747
7.699
7.731
169,179
+0.07(+0.86%)
May 19, 2016
7.708
7.713
7.649
7.665
270,367
-0.04(-0.56%)
May 18, 2016
7.718
7.767
7.686
7.708
376,968
+0.00(+0.00%)
May 17, 2016
7.745
7.777
7.708
7.708
302,380
-0.06(-0.76%)
May 16, 2016
7.751
7.788
7.729
7.767
316,092
+0.04(+0.49%)
May 13, 2016
7.777
7.840
7.700
7.729
178,692
-0.04(-0.55%)
May 12, 2016
7.826
7.842
7.761
7.772
174,514
-0.04(-0.55%)
May 11, 2016
7.794
7.826
7.783
7.815
245,987
+0.00(+0.00%)
May 10, 2016
7.756
7.820
7.756
7.815
193,148
+0.08(+1.04%)
May 09, 2016
7.794
7.810
7.724
7.735
328,021
-0.04(-0.55%)
May 06, 2016
7.756
7.788
7.745
7.777
243,063
+0.01(+0.14%)
May 05, 2016
7.804
7.804
7.756
7.767
322,943
+0.00(+0.00%)
May 04, 2016
7.767
7.778
7.745
7.767
345,451
-0.04(-0.48%)
May 03, 2016
7.788
7.806
7.745
7.804
460,719
-0.05(-0.62%)
May 02, 2016
7.858
7.896
7.842
7.853
314,769
+0.04(+0.48%)
Apr 29, 2016
7.826
7.885
7.772
7.815
356,662
-0.03(-0.41%)
Apr 28, 2016
7.890
7.937
7.842
7.847
226,700
-0.11(-1.35%)
Apr 27, 2016
7.949
7.960
7.906
7.955
286,848
+0.02(+0.27%)
Apr 26, 2016
7.890
7.939
7.869
7.933
305,590
+0.07(+0.89%)
Apr 25, 2016
7.901
7.912
7.842
7.863
363,397
-0.05(-0.68%)
Apr 22, 2016
7.933
7.939
7.906
7.917
230,926
-0.02(-0.20%)
Apr 21, 2016
7.939
7.965
7.917
7.933
289,253
+0.02(+0.20%)
Apr 20, 2016
7.896
7.938
7.874
7.917
191,318
+0.03(+0.43%)
Apr 19, 2016
7.841
7.910
7.830
7.883
248,395
+0.05(+0.68%)
Apr 18, 2016
7.772
7.830
7.734
7.830
223,230
+0.06(+0.75%)
Apr 15, 2016
7.729
7.772
7.724
7.772
224,365
-0.02(-0.27%)
Apr 14, 2016
7.745
7.798
7.745
7.793
174,694
+0.04(+0.55%)
Apr 13, 2016
7.702
7.761
7.702
7.750
314,034
+0.09(+1.18%)
Apr 12, 2016
7.622
7.686
7.622
7.660
204,767
+0.03(+0.35%)
Apr 11, 2016
7.665
7.697
7.628
7.633
245,536
+0.02(+0.28%)
Apr 08, 2016
7.676
7.676
7.601
7.612
293,671
+0.01(+0.14%)
Apr 07, 2016
7.622
7.644
7.574
7.601
253,917
-0.07(-0.97%)
Apr 06, 2016
7.622
7.686
7.564
7.676
289,650
+0.11(+1.41%)
Apr 05, 2016
7.628
7.643
7.569
7.569
250,641
-0.09(-1.18%)
Apr 04, 2016
7.724
7.745
7.596
7.660
464,863
-0.09(-1.17%)
Apr 01, 2016
7.649
7.761
7.628
7.750
406,160
+0.05(+0.62%)
Mar 31, 2016
7.740
7.807
7.702
7.702
501,814
-0.02(-0.28%)
Mar 30, 2016
7.681
7.750
7.665
7.724
316,771
+0.06(+0.77%)
Mar 29, 2016
7.601
7.676
7.574
7.665
368,429
+0.06(+0.84%)
Mar 28, 2016
7.580
7.617
7.580
7.601
183,026
+0.03(+0.42%)
Mar 24, 2016
7.569
7.569
7.569
7.569
233,946
-0.06(-0.77%)
Mar 23, 2016
7.708
7.729
7.596
7.628
400,095
-0.11(-1.45%)
Mar 22, 2016
7.708
7.788
7.708
7.740
192,652
+0.00(+0.02%)
Mar 21, 2016
7.733
7.759
7.702
7.738
310,436
+0.01(+0.14%)
Mar 18, 2016
7.712
7.759
7.691
7.728
236,232
+0.01(+0.14%)
Mar 17, 2016
7.675
7.738
7.648
7.717
233,945
+0.06(+0.76%)
Mar 16, 2016
7.569
7.659
7.564
7.659
282,151
+0.09(+1.21%)
Mar 15, 2016
7.548
7.579
7.537
7.567
220,653
-0.04(-0.58%)
Mar 14, 2016
7.574
7.632
7.521
7.611
249,428
+0.03(+0.42%)
Mar 11, 2016
7.468
7.585
7.468
7.579
193,020
+0.14(+1.85%)
Mar 10, 2016
7.505
7.527
7.410
7.442
176,914
-0.01(-0.07%)
Mar 09, 2016
7.431
7.489
7.415
7.447
174,491
+0.03(+0.43%)
Mar 08, 2016
7.452
7.458
7.404
7.415
248,131
-0.07(-0.92%)
Mar 07, 2016
7.426
7.516
7.426
7.484
343,548
+0.01(+0.07%)
Mar 04, 2016
7.431
7.527
7.421
7.479
334,262
+0.04(+0.50%)
Mar 03, 2016
7.447
7.458
7.407
7.442
247,398
+0.02(+0.29%)
Mar 02, 2016
7.362
7.453
7.357
7.421
252,192
+0.03(+0.43%)
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
.