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: 7:00 PM EDT, May 20, 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 (%)
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%)
Nov 01, 2016
8.092
8.092
7.951
7.973
413,371
-0.11(-1.33%)
Oct 31, 2016
8.081
8.109
8.063
8.081
239,602
+0.00(+0.00%)
Oct 28, 2016
8.115
8.120
8.064
8.081
368,954
-0.02(-0.21%)
Oct 27, 2016
8.210
8.216
8.086
8.098
263,417
-0.11(-1.30%)
Oct 26, 2016
8.199
8.256
8.182
8.205
209,658
-0.03(-0.41%)
Oct 25, 2016
8.250
8.267
8.233
8.239
302,807
-0.02(-0.27%)
Oct 24, 2016
8.261
8.351
8.250
8.261
310,769
+0.00(+0.00%)
Oct 21, 2016
8.194
8.272
8.188
8.261
213,656
+0.03(+0.41%)
Oct 20, 2016
8.244
8.267
8.210
8.227
217,088
-0.03(-0.39%)
Oct 19, 2016
8.271
8.277
8.204
8.260
271,463
+0.03(+0.34%)
Oct 18, 2016
8.237
8.260
8.181
8.232
410,831
+0.07(+0.89%)
Oct 17, 2016
8.148
8.170
8.089
8.159
314,056
+0.00(+0.00%)
Oct 14, 2016
8.148
8.176
8.126
8.159
142,211
+0.06(+0.76%)
Oct 13, 2016
8.198
8.213
8.069
8.097
509,782
-0.18(-2.23%)
Oct 12, 2016
8.271
8.338
8.249
8.282
226,399
+0.06(+0.68%)
Oct 11, 2016
8.383
8.383
8.212
8.226
305,605
-0.20(-2.33%)
Oct 10, 2016
8.332
8.444
8.332
8.422
286,706
+0.11(+1.35%)
Oct 07, 2016
8.366
8.366
8.310
8.310
156,819
-0.06(-0.67%)
Oct 06, 2016
8.316
8.372
8.297
8.366
239,648
+0.03(+0.40%)
Oct 05, 2016
8.332
8.349
8.299
8.332
167,947
+0.04(+0.47%)
Oct 04, 2016
8.355
8.393
8.282
8.293
208,656
-0.07(-0.80%)
Oct 03, 2016
8.310
8.372
8.310
8.360
213,000
+0.02(+0.27%)
Sep 30, 2016
8.400
8.400
8.332
8.338
552,764
-0.01(-0.07%)
Sep 29, 2016
8.394
8.416
8.338
8.344
205,811
-0.08(-0.93%)
Sep 28, 2016
8.484
8.500
8.332
8.422
577,964
-0.07(-0.86%)
Sep 27, 2016
8.400
8.495
8.383
8.495
270,285
+0.10(+1.13%)
Sep 26, 2016
8.416
8.416
8.366
8.400
255,520
-0.06(-0.73%)
Sep 23, 2016
8.433
8.472
8.433
8.461
141,267
+0.01(+0.07%)
Sep 22, 2016
8.517
8.551
8.450
8.456
273,997
+0.01(+0.13%)
Sep 21, 2016
8.439
8.472
8.405
8.444
153,396
+0.06(+0.68%)
Sep 20, 2016
8.432
8.437
8.376
8.387
136,913
+0.01(+0.07%)
Sep 19, 2016
8.370
8.420
8.358
8.382
160,609
+0.07(+0.87%)
Sep 16, 2016
8.326
8.343
8.293
8.309
181,384
-0.06(-0.73%)
Sep 15, 2016
8.309
8.387
8.265
8.370
146,728
+0.06(+0.74%)
Sep 14, 2016
8.359
8.376
8.254
8.309
208,609
-0.02(-0.27%)
Sep 13, 2016
8.365
8.370
8.287
8.331
306,961
-0.08(-0.93%)
Sep 12, 2016
8.315
8.415
8.270
8.409
367,831
+0.03(+0.40%)
Sep 09, 2016
8.426
8.448
8.365
8.376
314,615
-0.11(-1.25%)
Sep 08, 2016
8.476
8.498
8.454
8.482
210,691
-0.01(-0.07%)
Sep 07, 2016
8.493
8.509
8.459
8.487
305,160
+0.00(+0.00%)
Sep 06, 2016
8.476
8.487
8.448
8.487
201,629
+0.03(+0.39%)
Sep 02, 2016
8.459
8.454
8.454
8.454
189,275
+0.05(+0.60%)
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
.