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
)
18.54
UNCHANGED
Streaming Delayed Price
Updated: 1:56 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 (%)
Oct 31, 2008
3.922
4.026
3.825
3.971
919,465
+0.11(+2.93%)
Oct 30, 2008
3.677
3.890
3.609
3.858
1,515,947
+0.36(+10.34%)
Oct 29, 2008
3.406
3.612
3.406
3.496
1,638,634
+0.14(+4.23%)
Oct 28, 2008
3.448
3.448
3.122
3.354
1,316,210
+0.23(+7.22%)
Oct 27, 2008
3.328
3.377
3.105
3.128
803,631
-0.18(-5.46%)
Oct 24, 2008
3.341
3.574
3.277
3.309
957,029
-0.18(-5.27%)
Oct 23, 2008
3.677
3.758
3.438
3.493
867,160
-0.15(-4.25%)
Oct 22, 2008
3.971
4.003
3.535
3.648
893,674
-0.43(-10.60%)
Oct 21, 2008
4.093
4.187
4.042
4.080
705,305
-0.03(-0.71%)
Oct 20, 2008
3.980
4.161
3.919
4.109
816,292
+0.22(+5.73%)
Oct 17, 2008
3.461
4.026
3.461
3.887
1,063,461
+0.16(+4.42%)
Oct 16, 2008
3.735
3.812
3.390
3.722
1,414,991
+0.01(+0.26%)
Oct 15, 2008
3.967
3.971
3.693
3.712
1,125,144
-0.34(-8.44%)
Oct 14, 2008
4.193
4.326
3.651
4.055
1,648,364
+0.14(+3.54%)
Oct 13, 2008
4.113
4.251
3.522
3.916
2,171,252
+0.46(+13.36%)
Oct 10, 2008
2.912
5.456
2.557
3.454
4,641,667
+0.18(+5.52%)
Oct 09, 2008
3.925
3.935
3.115
3.273
2,603,411
-0.55(-14.43%)
Oct 08, 2008
3.716
3.932
3.493
3.825
3,162,595
-0.23(-5.58%)
Oct 07, 2008
4.435
4.435
4.035
4.051
2,647,804
-0.33(-7.45%)
Oct 06, 2008
4.206
4.381
3.819
4.377
3,751,726
-0.07(-1.67%)
Oct 03, 2008
4.613
4.665
4.442
4.452
1,324,614
-0.15(-3.23%)
Oct 02, 2008
4.713
4.713
4.552
4.600
807,956
-0.15(-3.22%)
Oct 01, 2008
4.661
4.791
4.494
4.753
929,381
+0.10(+2.18%)
Sep 30, 2008
4.565
4.697
4.548
4.652
996,891
+0.20(+4.57%)
Sep 29, 2008
5.023
5.023
4.145
4.448
1,387,316
-0.65(-12.73%)
Sep 26, 2008
4.962
5.097
4.952
5.097
0
-0.07(-1.37%)
Sep 25, 2008
5.055
5.207
5.055
5.168
616,812
+0.12(+2.30%)
Sep 24, 2008
5.036
5.162
4.987
5.052
656,655
-0.00(-0.06%)
Sep 23, 2008
5.165
5.165
5.036
5.055
740,127
-0.12(-2.37%)
Sep 22, 2008
5.291
5.310
5.146
5.178
750,108
-0.11(-2.14%)
Sep 19, 2008
5.326
5.472
5.244
5.291
0
+0.49(+10.15%)
Sep 18, 2008
4.852
4.975
4.503
4.803
1,461,774
-0.00(-0.07%)
Sep 17, 2008
5.029
5.065
4.720
4.807
1,610,726
-0.25(-4.92%)
Sep 16, 2008
5.004
5.071
4.939
5.055
1,372,778
-0.11(-2.06%)
Sep 15, 2008
5.165
5.301
5.146
5.162
1,126,067
-0.23(-4.25%)
Sep 12, 2008
5.401
5.430
5.326
5.391
1,230,972
+0.02(+0.30%)
Sep 11, 2008
5.394
5.394
5.297
5.375
1,194,865
-0.08(-1.42%)
Sep 10, 2008
5.594
5.620
5.443
5.452
1,065,131
-0.14(-2.48%)
Sep 09, 2008
5.807
5.820
5.591
5.591
520,348
-0.20(-3.51%)
Sep 08, 2008
5.920
5.933
5.738
5.795
794,502
+0.02(+0.34%)
Sep 05, 2008
5.843
5.843
5.669
5.775
0
-0.08(-1.32%)
Sep 04, 2008
6.075
6.085
5.843
5.853
833,961
-0.27(-4.38%)
Sep 03, 2008
6.272
6.272
6.079
6.121
947,850
-0.17(-2.72%)
Sep 02, 2008
6.327
6.379
6.256
6.292
545,300
-0.01(-0.10%)
Aug 29, 2008
6.279
6.311
6.279
6.298
307,386
+0.01(+0.15%)
Aug 28, 2008
6.256
6.288
6.240
6.288
472,345
+0.08(+1.25%)
Aug 27, 2008
6.246
6.259
6.182
6.211
595,081
+0.01(+0.21%)
Aug 26, 2008
6.192
6.266
6.185
6.198
667,104
-0.03(-0.47%)
Aug 25, 2008
6.221
6.259
6.159
6.227
556,025
-0.01(-0.21%)
Aug 22, 2008
6.133
6.240
6.117
6.240
581,107
+0.15(+2.55%)
Aug 21, 2008
6.037
6.117
6.030
6.085
706,585
+0.00(+0.00%)
Aug 20, 2008
6.117
6.124
6.056
6.085
424,132
-0.05(-0.79%)
Aug 19, 2008
6.172
6.172
6.075
6.133
498,670
-0.06(-0.94%)
Aug 18, 2008
6.243
6.276
6.150
6.192
434,317
-0.05(-0.83%)
Aug 15, 2008
6.259
6.279
6.169
6.243
0
-0.04(-0.62%)
Aug 14, 2008
6.263
6.324
6.163
6.282
404,495
+0.02(+0.31%)
Aug 13, 2008
6.388
6.388
6.217
6.263
571,117
-0.15(-2.27%)
Aug 12, 2008
6.534
6.547
6.395
6.408
242,269
-0.13(-1.93%)
Aug 11, 2008
6.543
6.556
6.489
6.534
409,312
+0.05(+0.80%)
Aug 08, 2008
6.430
6.514
6.424
6.482
435,711
+0.06(+0.90%)
Aug 07, 2008
6.492
6.521
6.408
6.424
331,121
-0.14(-2.13%)
Aug 06, 2008
6.582
6.585
6.489
6.564
262,924
-0.02(-0.38%)
Aug 05, 2008
6.553
6.650
6.553
6.589
381,711
+0.03(+0.44%)
Aug 04, 2008
6.715
6.715
6.543
6.560
370,742
-0.17(-2.50%)
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
.