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
)
18.56
+0.02 (+0.11%)
Streaming Delayed Price
Updated: 3:31 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 (%)
Dec 31, 2007
8.674
8.791
8.651
8.719
411,468
+0.07(+0.78%)
Dec 28, 2007
8.690
8.690
8.522
8.651
297,446
+0.10(+1.13%)
Dec 27, 2007
8.571
8.574
8.503
8.555
405,492
-0.13(-1.45%)
Dec 26, 2007
8.755
8.755
8.529
8.680
362,437
+0.12(+1.36%)
Dec 24, 2007
8.448
8.571
8.445
8.564
225,516
+0.16(+1.92%)
Dec 21, 2007
8.367
8.416
8.345
8.403
514,846
+0.06(+0.77%)
Dec 20, 2007
8.371
8.413
8.229
8.338
375,336
-0.04(-0.42%)
Dec 19, 2007
8.361
8.393
8.222
8.374
532,503
+0.01(+0.12%)
Dec 18, 2007
8.409
8.464
8.206
8.364
676,859
-0.04(-0.42%)
Dec 17, 2007
8.490
8.500
8.361
8.400
423,462
-0.17(-2.03%)
Dec 14, 2007
8.590
8.632
8.558
8.574
218,391
-0.14(-1.56%)
Dec 13, 2007
8.619
8.722
8.568
8.710
399,610
-0.01(-0.07%)
Dec 12, 2007
8.832
8.845
8.613
8.716
423,153
+0.05(+0.60%)
Dec 11, 2007
8.829
8.877
8.619
8.664
350,049
-0.21(-2.36%)
Dec 10, 2007
8.729
8.877
8.729
8.874
338,584
+0.03(+0.33%)
Dec 07, 2007
8.819
8.874
8.790
8.845
345,399
+0.01(+0.07%)
Dec 06, 2007
8.700
8.839
8.700
8.839
342,301
+0.13(+1.44%)
Dec 05, 2007
8.658
8.755
8.658
8.713
342,146
+0.11(+1.24%)
Dec 04, 2007
8.555
8.648
8.513
8.606
319,071
-0.04(-0.45%)
Dec 03, 2007
8.606
8.655
8.564
8.645
262,069
+0.01(+0.07%)
Nov 30, 2007
8.732
8.732
8.561
8.639
559,764
+0.12(+1.36%)
Nov 29, 2007
8.522
8.522
8.413
8.522
420,055
+0.02(+0.27%)
Nov 28, 2007
8.283
8.522
8.283
8.500
509,270
+0.25(+3.01%)
Nov 27, 2007
8.148
8.251
8.074
8.251
596,007
+0.13(+1.55%)
Nov 26, 2007
8.203
8.241
8.038
8.125
383,579
-0.13(-1.60%)
Nov 23, 2007
8.048
8.258
7.912
8.258
244,722
+0.18(+2.28%)
Nov 21, 2007
8.151
8.174
8.054
8.074
451,032
-0.20(-2.38%)
Nov 20, 2007
8.193
8.351
8.167
8.271
422,533
+0.03(+0.31%)
Nov 19, 2007
8.312
8.361
8.219
8.245
421,917
-0.19(-2.22%)
Nov 16, 2007
8.300
8.432
8.254
8.432
394,344
+0.08(+1.00%)
Nov 15, 2007
8.448
8.474
8.293
8.348
333,937
-0.14(-1.64%)
Nov 14, 2007
8.609
8.645
8.484
8.487
281,585
-0.03(-0.34%)
Nov 13, 2007
8.380
8.532
8.380
8.516
233,570
+0.20(+2.41%)
Nov 12, 2007
8.484
8.545
8.316
8.316
364,744
-0.16(-1.87%)
Nov 09, 2007
8.419
8.597
8.419
8.474
433,065
-0.13(-1.54%)
Nov 08, 2007
8.726
8.781
8.448
8.606
716,058
-0.03(-0.34%)
Nov 07, 2007
8.816
8.842
8.635
8.635
398,680
-0.25(-2.76%)
Nov 06, 2007
8.906
8.926
8.790
8.881
373,589
+0.04(+0.47%)
Nov 05, 2007
8.845
8.875
8.803
8.839
257,733
-0.09(-1.05%)
Nov 02, 2007
8.952
8.952
8.868
8.932
375,447
-0.00(-0.01%)
Nov 01, 2007
9.010
9.042
8.910
8.933
325,883
-0.20(-2.22%)
Oct 31, 2007
9.197
9.197
9.052
9.136
465,369
+0.07(+0.82%)
Oct 30, 2007
9.087
9.087
9.036
9.061
279,727
-0.03(-0.28%)
Oct 29, 2007
9.100
9.136
9.061
9.087
240,695
+0.03(+0.32%)
Oct 26, 2007
8.942
9.058
8.942
9.058
251,537
+0.15(+1.63%)
Oct 25, 2007
8.845
8.913
8.815
8.913
352,834
+0.04(+0.47%)
Oct 24, 2007
8.829
8.871
8.726
8.871
396,512
-0.04(-0.43%)
Oct 23, 2007
8.752
8.910
8.700
8.910
393,724
+0.20(+2.30%)
Oct 22, 2007
8.516
8.722
8.516
8.710
452,581
-0.02(-0.26%)
Oct 19, 2007
8.816
8.864
8.726
8.732
251,537
-0.14(-1.60%)
Oct 18, 2007
8.848
8.884
8.816
8.874
213,744
+0.01(+0.15%)
Oct 17, 2007
8.926
8.971
8.784
8.861
446,076
+0.00(+0.04%)
Oct 16, 2007
8.894
8.913
8.848
8.858
202,593
-0.07(-0.83%)
Oct 15, 2007
8.958
8.997
8.910
8.932
272,292
-0.05(-0.50%)
Oct 12, 2007
8.651
9.026
8.651
8.977
191,441
+0.04(+0.43%)
Oct 11, 2007
9.036
9.097
8.923
8.939
337,035
-0.08(-0.93%)
Oct 10, 2007
9.026
9.061
9.007
9.023
307,916
-0.05(-0.57%)
Oct 09, 2007
8.981
9.074
8.965
9.074
290,259
+0.10(+1.08%)
Oct 08, 2007
8.948
8.984
8.906
8.977
249,059
+0.00(+0.04%)
Oct 05, 2007
8.955
9.003
8.939
8.974
244,102
+0.06(+0.72%)
Oct 04, 2007
8.874
8.913
8.855
8.910
311,943
+0.05(+0.58%)
Oct 03, 2007
8.952
8.952
8.858
8.858
421,294
-0.09(-1.05%)
Oct 02, 2007
9.000
9.023
8.923
8.952
357,170
-0.03(-0.29%)
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
.