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
UNCHANGED
Streaming Delayed 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 (%)
Feb 29, 2012
5.634
5.642
5.587
5.606
606,611
+0.00(+0.07%)
Feb 28, 2012
5.556
5.606
5.548
5.603
424,187
+0.04(+0.77%)
Feb 27, 2012
5.552
5.560
5.517
5.560
607,471
+0.01(+0.14%)
Feb 24, 2012
5.497
5.552
5.494
5.552
530,823
+0.08(+1.49%)
Feb 23, 2012
5.439
5.486
5.427
5.470
567,046
+0.02(+0.29%)
Feb 22, 2012
5.490
5.497
5.439
5.455
612,341
-0.04(-0.64%)
Feb 21, 2012
5.587
5.591
5.490
5.490
686,764
-0.10(-1.81%)
Feb 17, 2012
5.544
5.591
5.529
5.591
412,919
+0.07(+1.36%)
Feb 16, 2012
5.493
5.516
5.473
5.516
554,662
+0.03(+0.63%)
Feb 15, 2012
5.535
5.558
5.473
5.481
802,781
-0.03(-0.63%)
Feb 14, 2012
5.508
5.528
5.454
5.516
715,909
+0.01(+0.14%)
Feb 13, 2012
5.466
5.512
5.454
5.508
593,581
+0.10(+1.79%)
Feb 10, 2012
5.435
5.439
5.388
5.412
759,684
-0.08(-1.41%)
Feb 09, 2012
5.443
5.489
5.423
5.489
633,631
+0.05(+0.85%)
Feb 08, 2012
5.392
5.450
5.392
5.443
622,807
+0.05(+0.86%)
Feb 07, 2012
5.392
5.431
5.377
5.396
610,596
-0.00(-0.07%)
Feb 06, 2012
5.396
5.404
5.361
5.400
600,807
-0.02(-0.43%)
Feb 03, 2012
5.443
5.446
5.412
5.423
608,301
+0.05(+0.94%)
Feb 02, 2012
5.323
5.373
5.272
5.373
555,676
+0.03(+0.51%)
Feb 01, 2012
5.369
5.412
5.342
5.346
568,453
+0.01(+0.14%)
Jan 31, 2012
5.330
5.357
5.303
5.338
507,870
+0.03(+0.66%)
Jan 30, 2012
5.269
5.327
5.211
5.303
739,510
+0.00(+0.00%)
Jan 27, 2012
5.249
5.315
5.247
5.303
432,461
+0.02(+0.37%)
Jan 26, 2012
5.276
5.307
5.253
5.284
853,306
+0.03(+0.51%)
Jan 25, 2012
5.164
5.257
5.145
5.257
688,246
+0.09(+1.64%)
Jan 24, 2012
5.184
5.195
5.137
5.172
530,791
-0.05(-0.96%)
Jan 23, 2012
5.203
5.249
5.191
5.222
604,589
+0.03(+0.60%)
Jan 20, 2012
5.126
5.191
5.114
5.191
837,598
+0.07(+1.28%)
Jan 19, 2012
5.033
5.129
5.025
5.126
752,611
+0.12(+2.31%)
Jan 18, 2012
4.959
5.017
4.959
5.010
487,872
+0.03(+0.70%)
Jan 17, 2012
4.983
5.017
4.975
4.975
686,642
+0.02(+0.47%)
Jan 13, 2012
4.955
4.967
4.917
4.952
500,342
-0.05(-0.93%)
Jan 12, 2012
4.975
5.013
4.975
4.998
913,612
+0.01(+0.23%)
Jan 11, 2012
4.975
4.990
4.952
4.986
502,753
-0.01(-0.15%)
Jan 10, 2012
4.955
5.010
4.955
4.994
484,742
+0.08(+1.57%)
Jan 09, 2012
4.917
4.940
4.874
4.917
706,363
+0.00(+0.00%)
Jan 06, 2012
4.851
4.917
4.828
4.917
607,629
+0.07(+1.35%)
Jan 05, 2012
4.785
4.857
4.762
4.851
803,545
+0.04(+0.80%)
Jan 04, 2012
4.758
4.820
4.754
4.812
682,997
+0.09(+1.88%)
Dec 30, 2011
4.715
4.740
4.700
4.724
920,939
+0.01(+0.18%)
Dec 29, 2011
4.697
4.720
4.685
4.715
739,034
+0.01(+0.31%)
Dec 28, 2011
4.739
4.754
4.677
4.700
795,090
-0.06(-1.20%)
Dec 27, 2011
4.884
4.888
4.731
4.757
885,943
-0.01(-0.16%)
Dec 23, 2011
4.750
4.765
4.719
4.765
686,319
+0.08(+1.72%)
Dec 21, 2011
4.688
4.696
4.635
4.685
576,063
-0.01(-0.31%)
Dec 20, 2011
4.672
4.703
4.653
4.699
921,263
+0.10(+2.23%)
Dec 19, 2011
4.657
4.672
4.566
4.596
657,776
-0.05(-1.14%)
Dec 16, 2011
4.615
4.649
4.600
4.649
743,133
+0.05(+0.99%)
Dec 15, 2011
4.627
4.672
4.600
4.604
694,547
+0.01(+0.17%)
Dec 14, 2011
4.600
4.619
4.566
4.596
643,028
-0.02(-0.41%)
Dec 13, 2011
4.665
4.722
4.600
4.615
607,194
-0.05(-0.98%)
Dec 12, 2011
4.707
4.707
4.619
4.661
624,715
-0.10(-2.15%)
Dec 09, 2011
4.741
4.790
4.722
4.764
623,332
+0.06(+1.21%)
Dec 08, 2011
4.767
4.784
4.695
4.707
452,801
-0.11(-2.29%)
Dec 07, 2011
4.752
4.821
4.726
4.817
788,967
+0.02(+0.48%)
Dec 06, 2011
4.798
4.809
4.733
4.794
709,156
+0.01(+0.24%)
Dec 05, 2011
4.775
4.802
4.750
4.783
631,378
+0.06(+1.29%)
Dec 02, 2011
4.790
4.805
4.714
4.722
809,195
-0.02(-0.48%)
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
.