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 (%)
Feb 28, 2017
8.984
8.997
8.932
8.967
303,937
+0.01(+0.13%)
Feb 27, 2017
8.932
8.961
8.897
8.955
289,383
+0.05(+0.52%)
Feb 24, 2017
8.909
8.944
8.897
8.909
206,685
-0.06(-0.65%)
Feb 23, 2017
8.978
8.996
8.915
8.967
326,941
+0.03(+0.32%)
Feb 22, 2017
8.891
8.920
8.857
8.938
333,870
+0.05(+0.59%)
Feb 21, 2017
8.799
8.926
8.799
8.886
376,953
+0.09(+0.99%)
Feb 17, 2017
8.799
8.799
8.799
0
-0.07(-0.78%)
Feb 16, 2017
8.973
8.973
8.862
8.868
344,151
-0.09(-0.95%)
Feb 15, 2017
8.896
8.971
8.883
8.954
529,580
+0.05(+0.52%)
Feb 14, 2017
8.856
8.908
8.837
8.908
296,101
+0.05(+0.59%)
Feb 13, 2017
8.844
8.879
8.816
8.856
439,791
+0.06(+0.65%)
Feb 10, 2017
8.781
8.810
8.746
8.798
400,677
+0.07(+0.79%)
Feb 09, 2017
8.752
8.776
8.723
8.729
246,161
-0.01(-0.13%)
Feb 08, 2017
8.729
8.741
8.695
8.741
303,468
+0.02(+0.20%)
Feb 07, 2017
8.672
8.729
8.650
8.723
515,038
+0.06(+0.73%)
Feb 06, 2017
8.672
8.683
8.643
8.660
252,946
-0.03(-0.33%)
Feb 03, 2017
8.689
8.705
8.666
8.689
288,674
+0.06(+0.67%)
Feb 02, 2017
8.660
8.672
8.631
8.631
279,221
-0.03(-0.40%)
Feb 01, 2017
8.631
8.689
8.614
8.666
400,937
+0.05(+0.60%)
Jan 31, 2017
8.585
8.620
8.557
8.614
377,054
+0.03(+0.34%)
Jan 30, 2017
8.579
8.585
8.522
8.585
227,623
-0.03(-0.33%)
Jan 27, 2017
8.608
8.620
8.597
8.614
273,649
-0.01(-0.07%)
Jan 26, 2017
8.631
8.643
8.608
8.620
277,659
-0.01(-0.07%)
Jan 25, 2017
8.614
8.631
8.579
8.626
389,079
+0.08(+0.94%)
Jan 24, 2017
8.493
8.556
8.447
8.545
411,317
+0.08(+0.95%)
Jan 23, 2017
8.436
8.464
8.413
8.464
274,018
+0.03(+0.41%)
Jan 20, 2017
8.436
8.441
8.395
8.430
225,961
+0.04(+0.50%)
Jan 19, 2017
8.462
8.468
8.354
8.388
354,482
-0.05(-0.61%)
Jan 18, 2017
8.411
8.485
8.371
8.440
426,281
+0.06(+0.68%)
Jan 17, 2017
8.377
8.417
8.371
8.382
275,676
-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
8.365
8.377
483,612
-0.05(-0.54%)
Jan 11, 2017
8.354
8.479
8.348
8.422
640,333
+0.07(+0.82%)
Jan 10, 2017
8.354
8.377
8.319
8.354
469,259
+0.01(+0.14%)
Jan 09, 2017
8.342
8.345
8.302
8.342
485,050
-0.01(-0.07%)
Jan 06, 2017
8.354
8.399
8.285
8.348
677,795
+0.00(+0.00%)
Jan 05, 2017
8.331
8.359
8.285
8.348
1,818,096
-0.03(-0.34%)
Jan 04, 2017
8.251
8.382
8.222
8.377
1,489,576
+0.13(+1.60%)
Jan 03, 2017
8.056
8.245
8.056
8.245
1,527,916
+0.20(+2.49%)
Dec 30, 2016
8.045
8.045
8.045
0
-0.02(-0.21%)
Dec 29, 2016
8.091
8.099
8.045
8.062
621,105
-0.01(-0.07%)
Dec 28, 2016
8.079
8.108
8.056
8.068
774,735
+0.00(+0.00%)
Dec 27, 2016
8.079
8.119
8.068
8.068
703,745
-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
8.056
8.085
721,694
+0.00(+0.00%)
Dec 21, 2016
8.016
8.085
8.016
8.085
833,602
+0.06(+0.73%)
Dec 20, 2016
8.026
8.060
8.018
8.026
802,281
+0.01(+0.07%)
Dec 19, 2016
8.004
8.062
8.004
8.021
505,105
+0.03(+0.36%)
Dec 16, 2016
7.947
8.021
7.947
7.992
480,012
+0.03(+0.36%)
Dec 15, 2016
7.992
8.026
7.947
7.964
713,636
-0.02(-0.28%)
Dec 14, 2016
8.009
8.043
7.987
7.987
542,760
-0.04(-0.50%)
Dec 13, 2016
7.998
8.065
7.998
8.026
766,698
+0.03(+0.43%)
Dec 12, 2016
8.015
8.027
7.987
7.992
518,816
-0.03(-0.42%)
Dec 09, 2016
8.032
8.050
7.992
8.026
545,710
+0.02(+0.28%)
Dec 08, 2016
8.009
8.055
7.992
8.004
660,350
-0.03(-0.35%)
Dec 07, 2016
7.919
8.038
7.919
8.032
430,619
+0.11(+1.36%)
Dec 06, 2016
7.890
7.969
7.890
7.924
484,196
+0.02(+0.29%)
Dec 05, 2016
7.873
7.913
7.867
7.902
473,333
+0.06(+0.72%)
Dec 02, 2016
7.856
7.873
7.822
7.845
367,651
+0.01(+0.14%)
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
.