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: 7:00 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 (%)
Mar 29, 2019
10.57
10.57
10.49
10.52
219,559
+0.03(+0.26%)
Mar 28, 2019
10.48
10.49
10.42
10.49
182,125
+0.04(+0.39%)
Mar 27, 2019
10.50
10.51
10.38
10.45
216,934
-0.03(-0.26%)
Mar 26, 2019
10.51
10.56
10.44
10.48
122,750
+0.07(+0.65%)
Mar 25, 2019
10.54
10.54
10.38
10.41
311,238
-0.16(-1.54%)
Mar 22, 2019
10.73
10.73
10.52
10.57
330,078
-0.18(-1.64%)
Mar 21, 2019
10.63
10.75
10.61
10.75
153,077
+0.10(+0.95%)
Mar 20, 2019
10.69
10.69
10.58
10.65
220,932
-0.03(-0.24%)
Mar 19, 2019
10.68
10.71
10.62
10.67
309,099
+0.07(+0.70%)
Mar 18, 2019
10.54
10.64
10.50
10.60
242,465
+0.08(+0.77%)
Mar 15, 2019
10.48
10.55
10.46
10.52
231,248
+0.04(+0.38%)
Mar 14, 2019
10.46
10.48
10.43
10.48
184,662
+0.04(+0.39%)
Mar 13, 2019
10.38
10.44
10.33
10.44
205,336
+0.11(+1.11%)
Mar 12, 2019
10.32
10.40
10.32
10.32
214,474
+0.01(+0.13%)
Mar 11, 2019
10.15
10.33
10.15
10.31
251,716
+0.17(+1.73%)
Mar 08, 2019
10.24
10.24
10.05
10.13
390,370
-0.15(-1.44%)
Mar 07, 2019
10.38
10.38
10.23
10.28
268,331
-0.11(-1.10%)
Mar 06, 2019
10.48
10.48
10.39
10.40
211,793
-0.09(-0.90%)
Mar 05, 2019
10.51
10.53
10.44
10.49
245,127
-0.02(-0.19%)
Mar 04, 2019
10.54
10.57
10.45
10.51
198,338
+0.01(+0.06%)
Mar 01, 2019
10.47
10.54
10.44
10.50
195,408
+0.07(+0.64%)
Feb 28, 2019
10.43
10.45
10.39
10.44
218,934
+0.02(+0.19%)
Feb 27, 2019
10.46
10.46
10.36
10.42
215,770
-0.05(-0.45%)
Feb 26, 2019
10.37
10.46
10.35
10.46
225,794
+0.11(+1.10%)
Feb 25, 2019
10.38
10.44
10.35
10.35
185,364
+0.01(+0.13%)
Feb 22, 2019
10.35
10.36
10.32
10.34
210,130
+0.02(+0.20%)
Feb 21, 2019
10.36
10.39
10.28
10.32
195,301
-0.04(-0.39%)
Feb 20, 2019
10.41
10.44
10.36
10.36
173,165
-0.04(-0.37%)
Feb 19, 2019
10.29
10.41
10.29
10.39
207,446
+0.09(+0.91%)
Feb 15, 2019
10.25
10.31
10.23
10.30
129,040
+0.11(+1.05%)
Feb 14, 2019
10.13
10.22
10.11
10.19
233,209
+0.01(+0.13%)
Feb 13, 2019
10.21
10.25
10.16
10.18
244,285
+0.01(+0.06%)
Feb 12, 2019
10.06
10.19
10.03
10.17
319,472
+0.17(+1.67%)
Feb 11, 2019
10.02
10.08
9.947
10.01
273,472
-0.01(-0.07%)
Feb 08, 2019
10.01
10.02
9.973
10.01
224,997
-0.04(-0.40%)
Feb 07, 2019
10.16
10.16
10.04
10.05
298,705
-0.15(-1.44%)
Feb 06, 2019
10.17
10.21
10.15
10.20
270,185
+0.03(+0.26%)
Feb 05, 2019
10.11
10.18
10.11
10.17
279,800
+0.09(+0.93%)
Feb 04, 2019
10.03
10.10
10.01
10.08
280,252
+0.03(+0.27%)
Feb 01, 2019
10.05
10.13
10.03
10.05
257,631
-0.01(-0.13%)
Jan 31, 2019
9.987
10.10
9.960
10.07
366,251
+0.09(+0.94%)
Jan 30, 2019
9.833
9.973
9.793
9.973
244,456
+0.19(+1.91%)
Jan 29, 2019
9.773
9.826
9.736
9.786
198,518
+0.05(+0.55%)
Jan 28, 2019
9.733
9.769
9.706
9.733
237,088
-0.07(-0.75%)
Jan 25, 2019
9.766
9.820
9.766
9.806
276,044
+0.09(+0.89%)
Jan 24, 2019
9.706
9.749
9.666
9.720
164,767
+0.01(+0.07%)
Jan 23, 2019
9.746
9.793
9.653
9.713
338,717
-0.01(-0.05%)
Jan 22, 2019
9.718
9.791
9.638
9.718
457,247
-0.09(-0.88%)
Jan 18, 2019
9.797
9.877
9.751
9.804
468,692
+0.05(+0.54%)
Jan 17, 2019
9.658
9.751
9.638
9.751
263,933
+0.08(+0.82%)
Jan 16, 2019
9.625
9.719
9.625
9.671
301,823
+0.05(+0.48%)
Jan 15, 2019
9.552
9.632
9.540
9.625
263,085
+0.09(+0.97%)
Jan 14, 2019
9.492
9.545
9.486
9.532
268,106
-0.05(-0.48%)
Jan 11, 2019
9.512
9.618
9.512
9.579
360,903
+0.01(+0.07%)
Jan 10, 2019
9.486
9.605
9.472
9.572
365,776
+0.03(+0.35%)
Jan 09, 2019
9.492
9.622
9.459
9.539
408,968
+0.11(+1.13%)
Jan 08, 2019
9.353
9.486
9.340
9.433
287,815
+0.13(+1.35%)
Jan 07, 2019
9.147
9.353
9.147
9.307
422,646
+0.17(+1.89%)
Jan 04, 2019
9.008
9.220
9.008
9.134
368,441
+0.17(+1.85%)
Jan 03, 2019
9.134
9.160
8.962
8.968
403,536
-0.19(-2.10%)
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
.