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
)
18.60
+0.06 (+0.32%)
Official Closing Price
Updated: 4:10 PM EDT, May 21, 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 31, 2017
8.586
8.620
8.558
8.614
377,038
+0.03(+0.34%)
Jan 30, 2017
8.580
8.586
8.522
8.586
227,614
-0.03(-0.33%)
Jan 27, 2017
8.609
8.620
8.597
8.614
273,638
-0.01(-0.07%)
Jan 26, 2017
8.632
8.643
8.609
8.620
277,648
-0.01(-0.07%)
Jan 25, 2017
8.614
8.632
8.580
8.626
389,062
+0.08(+0.94%)
Jan 24, 2017
8.493
8.557
8.447
8.545
411,300
+0.08(+0.95%)
Jan 23, 2017
8.436
8.465
8.413
8.465
274,006
+0.03(+0.41%)
Jan 20, 2017
8.436
8.442
8.396
8.430
225,952
+0.04(+0.50%)
Jan 19, 2017
8.463
8.468
8.354
8.388
354,467
-0.05(-0.61%)
Jan 18, 2017
8.411
8.486
8.371
8.440
426,263
+0.06(+0.68%)
Jan 17, 2017
8.377
8.417
8.371
8.383
275,665
-0.03(-0.41%)
Jan 13, 2017
8.417
8.417
8.417
0
+0.04(+0.48%)
Jan 12, 2017
8.428
8.434
8.366
8.377
483,592
-0.05(-0.54%)
Jan 11, 2017
8.354
8.479
8.348
8.423
640,306
+0.07(+0.82%)
Jan 10, 2017
8.354
8.377
8.320
8.354
469,239
+0.01(+0.14%)
Jan 09, 2017
8.343
8.345
8.303
8.343
485,029
-0.01(-0.07%)
Jan 06, 2017
8.354
8.400
8.285
8.348
677,766
+0.00(+0.00%)
Jan 05, 2017
8.331
8.360
8.285
8.348
1,818,019
-0.03(-0.34%)
Jan 04, 2017
8.251
8.383
8.223
8.377
1,489,513
+0.13(+1.59%)
Jan 03, 2017
8.057
8.245
8.057
8.245
1,527,851
+0.20(+2.49%)
Dec 30, 2016
8.045
8.045
8.045
0
-0.02(-0.21%)
Dec 29, 2016
8.091
8.100
8.045
8.062
621,079
-0.01(-0.07%)
Dec 28, 2016
8.080
8.108
8.057
8.068
774,702
+0.00(+0.00%)
Dec 27, 2016
8.080
8.120
8.068
8.068
703,715
-0.02(-0.28%)
Dec 23, 2016
8.091
8.091
8.091
0
+0.01(+0.07%)
Dec 22, 2016
8.085
8.091
8.057
8.085
721,664
+0.00(+0.00%)
Dec 21, 2016
8.017
8.085
8.017
8.085
833,567
+0.06(+0.73%)
Dec 20, 2016
8.027
8.061
8.018
8.027
802,247
+0.01(+0.07%)
Dec 19, 2016
8.004
8.063
8.004
8.021
505,084
+0.03(+0.36%)
Dec 16, 2016
7.947
8.021
7.947
7.993
479,992
+0.03(+0.36%)
Dec 15, 2016
7.993
8.027
7.947
7.964
713,606
-0.02(-0.28%)
Dec 14, 2016
8.010
8.044
7.987
7.987
542,737
-0.04(-0.49%)
Dec 13, 2016
7.998
8.065
7.998
8.027
766,666
+0.03(+0.43%)
Dec 12, 2016
8.015
8.028
7.987
7.993
518,795
-0.03(-0.42%)
Dec 09, 2016
8.032
8.051
7.993
8.027
545,687
+0.02(+0.28%)
Dec 08, 2016
8.010
8.055
7.993
8.004
660,323
-0.03(-0.35%)
Dec 07, 2016
7.919
8.038
7.919
8.032
430,601
+0.11(+1.36%)
Dec 06, 2016
7.890
7.969
7.890
7.925
484,175
+0.02(+0.29%)
Dec 05, 2016
7.873
7.913
7.868
7.902
473,313
+0.06(+0.72%)
Dec 02, 2016
7.856
7.873
7.822
7.845
367,636
+0.01(+0.14%)
Dec 01, 2016
7.890
7.908
7.822
7.834
524,391
-0.06(-0.79%)
Nov 30, 2016
7.953
7.977
7.894
7.896
367,587
-0.05(-0.57%)
Nov 29, 2016
7.908
7.959
7.908
7.942
299,860
+0.02(+0.21%)
Nov 28, 2016
7.970
7.970
7.925
7.925
352,838
-0.07(-0.85%)
Nov 25, 2016
7.925
7.993
7.925
7.993
235,851
+0.06(+0.79%)
Nov 23, 2016
7.930
7.930
7.930
0
-0.02(-0.29%)
Nov 22, 2016
7.959
7.981
7.936
7.953
363,131
+0.02(+0.29%)
Nov 21, 2016
7.970
7.981
7.890
7.930
446,181
+0.02(+0.23%)
Nov 18, 2016
7.917
7.951
7.889
7.912
306,910
+0.00(+0.00%)
Nov 17, 2016
7.872
7.934
7.861
7.912
314,105
+0.03(+0.43%)
Nov 16, 2016
7.889
7.901
7.833
7.878
274,126
+0.02(+0.29%)
Nov 15, 2016
7.822
7.884
7.822
7.855
261,317
+0.03(+0.36%)
Nov 14, 2016
7.884
7.901
7.810
7.827
361,108
-0.09(-1.14%)
Nov 11, 2016
7.901
7.946
7.872
7.917
328,540
-0.06(-0.71%)
Nov 10, 2016
7.974
8.019
7.917
7.974
519,201
-0.02(-0.21%)
Nov 09, 2016
7.844
7.996
7.794
7.991
605,090
+0.08(+1.00%)
Nov 08, 2016
7.850
7.957
7.810
7.912
452,328
+0.05(+0.65%)
Nov 07, 2016
7.822
7.878
7.805
7.861
476,878
+0.16(+2.12%)
Nov 04, 2016
7.748
7.799
7.692
7.698
315,802
-0.06(-0.73%)
Nov 03, 2016
7.810
7.844
7.737
7.754
356,624
-0.07(-0.94%)
Nov 02, 2016
7.934
7.959
7.799
7.827
476,310
-0.15(-1.83%)
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
.