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
)
18.95
-0.17 (-0.89%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 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 (%)
Feb 28, 2006
5.619
5.644
5.564
5.603
811,325
-0.02(-0.28%)
Feb 27, 2006
5.518
5.619
5.518
5.619
567,772
+0.06(+1.07%)
Feb 24, 2006
5.515
5.570
5.479
5.559
508,048
+0.07(+1.27%)
Feb 23, 2006
5.541
5.582
5.466
5.490
1,088,619
-0.07(-1.30%)
Feb 22, 2006
5.474
5.570
5.459
5.562
942,797
+0.10(+1.89%)
Feb 21, 2006
5.441
5.464
5.417
5.459
719,411
+0.02(+0.38%)
Feb 17, 2006
5.451
5.454
5.384
5.438
426,993
+0.01(+0.09%)
Feb 16, 2006
5.412
5.433
5.353
5.433
693,815
+0.02(+0.29%)
Feb 15, 2006
5.433
5.477
5.417
5.417
535,971
-0.05(-0.90%)
Feb 14, 2006
5.464
5.492
5.415
5.466
643,786
+0.00(+0.05%)
Feb 13, 2006
5.441
5.492
5.392
5.464
491,759
+0.01(+0.14%)
Feb 10, 2006
5.399
5.490
5.397
5.456
506,884
+0.06(+1.05%)
Feb 09, 2006
5.399
5.454
5.397
5.399
497,189
-0.00(-0.05%)
Feb 08, 2006
5.410
5.443
5.397
5.402
444,445
-0.03(-0.47%)
Feb 07, 2006
5.495
5.495
5.397
5.428
511,538
-0.02(-0.28%)
Feb 06, 2006
5.443
5.484
5.443
5.443
484,778
-0.01(-0.14%)
Feb 03, 2006
5.435
5.461
5.410
5.451
413,419
+0.02(+0.28%)
Feb 02, 2006
5.433
5.459
5.402
5.435
433,198
-0.02(-0.28%)
Feb 01, 2006
5.415
5.469
5.415
5.451
670,158
+0.01(+0.19%)
Jan 31, 2006
5.433
5.466
5.397
5.441
551,872
+0.01(+0.24%)
Jan 30, 2006
5.448
5.448
5.376
5.428
785,341
-0.02(-0.28%)
Jan 27, 2006
5.469
5.515
5.435
5.443
596,859
-0.04(-0.75%)
Jan 26, 2006
5.454
5.521
5.443
5.484
561,567
+0.04(+0.81%)
Jan 25, 2006
5.466
5.526
5.417
5.441
575,917
-0.03(-0.61%)
Jan 24, 2006
5.464
5.518
5.428
5.474
594,920
+0.02(+0.38%)
Jan 23, 2006
5.459
5.479
5.441
5.454
491,371
+0.01(+0.14%)
Jan 20, 2006
5.492
5.515
5.410
5.446
426,993
-0.07(-1.26%)
Jan 19, 2006
5.474
5.531
5.441
5.515
589,491
+0.06(+1.09%)
Jan 18, 2006
5.389
5.479
5.389
5.456
590,654
+0.02(+0.38%)
Jan 17, 2006
5.415
5.435
5.384
5.435
447,935
+0.02(+0.29%)
Jan 13, 2006
5.384
5.459
5.384
5.420
550,708
-0.02(-0.28%)
Jan 12, 2006
5.428
5.466
5.358
5.435
632,539
-0.03(-0.57%)
Jan 11, 2006
5.412
5.479
5.374
5.466
659,299
+0.07(+1.39%)
Jan 10, 2006
5.466
5.466
5.299
5.392
904,791
-0.06(-1.04%)
Jan 09, 2006
5.466
5.559
5.435
5.448
1,106,847
-0.02(-0.33%)
Jan 06, 2006
5.461
5.513
5.438
5.466
648,052
+0.01(+0.24%)
Jan 05, 2006
5.420
5.454
5.399
5.454
534,808
+0.05(+1.00%)
Jan 04, 2006
5.294
5.399
5.294
5.399
386,271
+0.12(+2.30%)
Jan 03, 2006
5.317
5.345
5.265
5.278
440,179
-0.02(-0.44%)
Dec 30, 2005
5.343
5.343
5.255
5.301
433,586
-0.02(-0.44%)
Dec 29, 2005
5.288
5.420
5.281
5.325
837,310
+0.02(+0.44%)
Dec 28, 2005
5.374
5.374
5.281
5.301
522,009
-0.03(-0.48%)
Dec 27, 2005
5.358
5.386
5.304
5.327
555,750
-0.02(-0.43%)
Dec 23, 2005
5.348
5.358
5.299
5.350
530,154
+0.04(+0.78%)
Dec 22, 2005
5.399
5.399
5.299
5.309
717,860
-0.06(-1.10%)
Dec 21, 2005
5.399
5.399
5.366
5.368
615,863
-0.01(-0.24%)
Dec 20, 2005
5.407
5.407
5.350
5.381
518,907
-0.01(-0.19%)
Dec 19, 2005
5.407
5.430
5.363
5.392
642,622
-0.06(-1.09%)
Dec 16, 2005
5.412
5.451
5.390
5.451
666,280
+0.05(+0.86%)
Dec 15, 2005
5.389
5.412
5.366
5.405
599,186
+0.02(+0.34%)
Dec 14, 2005
5.314
5.389
5.314
5.386
730,270
+0.06(+1.21%)
Dec 13, 2005
5.281
5.325
5.234
5.322
713,982
-0.02(-0.39%)
Dec 12, 2005
5.374
5.374
5.317
5.343
478,961
-0.01(-0.10%)
Dec 09, 2005
5.265
5.374
5.263
5.348
533,256
+0.08(+1.47%)
Dec 08, 2005
5.353
5.381
5.270
5.270
614,311
-0.09(-1.68%)
Dec 07, 2005
5.322
5.386
5.301
5.361
716,697
+0.03(+0.48%)
Dec 06, 2005
5.325
5.384
5.299
5.335
712,430
+0.00(+0.00%)
Dec 05, 2005
5.281
5.350
5.263
5.335
647,276
+0.06(+1.17%)
Dec 02, 2005
5.245
5.286
5.229
5.273
364,165
+0.04(+0.69%)
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
.