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
)
18.45
-0.05 (-0.24%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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, 2019
10.43
10.45
10.39
10.44
218,925
+0.02(+0.19%)
Feb 27, 2019
10.46
10.46
10.36
10.42
215,761
-0.05(-0.45%)
Feb 26, 2019
10.37
10.46
10.35
10.46
225,785
+0.11(+1.10%)
Feb 25, 2019
10.38
10.44
10.35
10.35
185,356
+0.01(+0.13%)
Feb 22, 2019
10.35
10.36
10.32
10.34
210,122
+0.02(+0.20%)
Feb 21, 2019
10.36
10.39
10.28
10.32
195,293
-0.04(-0.39%)
Feb 20, 2019
10.41
10.44
10.36
10.36
173,158
-0.04(-0.37%)
Feb 19, 2019
10.29
10.41
10.29
10.39
207,437
+0.09(+0.91%)
Feb 15, 2019
10.25
10.31
10.23
10.30
129,034
+0.11(+1.05%)
Feb 14, 2019
10.13
10.22
10.11
10.19
233,199
+0.01(+0.13%)
Feb 13, 2019
10.21
10.25
10.16
10.18
244,275
+0.01(+0.07%)
Feb 12, 2019
10.06
10.19
10.03
10.17
319,458
+0.17(+1.67%)
Feb 11, 2019
10.02
10.08
9.947
10.01
273,461
-0.01(-0.07%)
Feb 08, 2019
10.01
10.02
9.974
10.01
224,987
-0.04(-0.40%)
Feb 07, 2019
10.16
10.16
10.04
10.05
298,693
-0.15(-1.44%)
Feb 06, 2019
10.17
10.21
10.15
10.20
270,173
+0.03(+0.26%)
Feb 05, 2019
10.11
10.18
10.11
10.17
279,788
+0.09(+0.93%)
Feb 04, 2019
10.03
10.10
10.01
10.08
280,240
+0.03(+0.27%)
Feb 01, 2019
10.05
10.13
10.03
10.05
257,620
-0.01(-0.13%)
Jan 31, 2019
9.987
10.10
9.960
10.07
366,236
+0.09(+0.94%)
Jan 30, 2019
9.834
9.974
9.793
9.974
244,446
+0.19(+1.91%)
Jan 29, 2019
9.773
9.827
9.737
9.787
198,510
+0.05(+0.55%)
Jan 28, 2019
9.733
9.769
9.707
9.733
237,078
-0.07(-0.75%)
Jan 25, 2019
9.767
9.820
9.767
9.807
276,032
+0.09(+0.89%)
Jan 24, 2019
9.707
9.750
9.666
9.720
164,760
+0.01(+0.07%)
Jan 23, 2019
9.747
9.793
9.653
9.713
338,703
-0.01(-0.05%)
Jan 22, 2019
9.718
9.791
9.639
9.718
457,228
-0.09(-0.88%)
Jan 18, 2019
9.798
9.877
9.751
9.805
468,672
+0.05(+0.54%)
Jan 17, 2019
9.659
9.751
9.639
9.751
263,922
+0.08(+0.82%)
Jan 16, 2019
9.625
9.719
9.625
9.672
301,810
+0.05(+0.48%)
Jan 15, 2019
9.552
9.632
9.540
9.625
263,074
+0.09(+0.97%)
Jan 14, 2019
9.493
9.546
9.486
9.533
268,094
-0.05(-0.48%)
Jan 11, 2019
9.513
9.619
9.513
9.579
360,888
+0.01(+0.07%)
Jan 10, 2019
9.486
9.605
9.473
9.572
365,760
+0.03(+0.35%)
Jan 09, 2019
9.493
9.622
9.460
9.539
408,951
+0.11(+1.13%)
Jan 08, 2019
9.353
9.486
9.340
9.433
287,803
+0.13(+1.35%)
Jan 07, 2019
9.148
9.353
9.148
9.307
422,628
+0.17(+1.89%)
Jan 04, 2019
9.008
9.221
9.008
9.134
368,425
+0.17(+1.85%)
Jan 03, 2019
9.134
9.160
8.962
8.969
403,519
-0.19(-2.10%)
Jan 02, 2019
8.823
9.207
8.823
9.161
233,837
+0.18(+1.99%)
Dec 31, 2018
9.022
9.174
8.975
8.982
976,087
-0.03(-0.29%)
Dec 28, 2018
8.710
9.154
8.710
9.008
1,346,171
+0.32(+3.66%)
Dec 27, 2018
8.524
8.783
8.491
8.690
1,428,271
+0.13(+1.47%)
Dec 26, 2018
8.219
8.591
8.219
8.564
1,029,602
+0.34(+4.20%)
Dec 24, 2018
8.285
8.358
8.219
8.219
885,036
-0.15(-1.82%)
Dec 21, 2018
8.723
8.809
8.358
8.372
1,241,854
-0.34(-3.94%)
Dec 20, 2018
8.952
8.978
8.656
8.715
1,349,571
-0.26(-2.93%)
Dec 19, 2018
8.972
9.163
8.926
8.978
740,664
-0.09(-0.94%)
Dec 18, 2018
9.037
9.182
9.024
9.064
709,272
+0.06(+0.66%)
Dec 17, 2018
9.281
9.307
8.998
9.005
813,002
-0.30(-3.25%)
Dec 14, 2018
9.413
9.485
9.307
9.307
345,777
-0.22(-2.35%)
Dec 13, 2018
9.551
9.610
9.511
9.531
292,712
+0.01(+0.14%)
Dec 12, 2018
9.551
9.656
9.518
9.518
428,250
+0.03(+0.35%)
Dec 11, 2018
9.656
9.709
9.452
9.485
503,142
-0.12(-1.23%)
Dec 10, 2018
9.755
9.755
9.451
9.604
477,920
-0.18(-1.88%)
Dec 07, 2018
9.893
9.933
9.768
9.788
402,444
-0.15(-1.52%)
Dec 06, 2018
10.06
10.06
9.768
9.939
550,241
-0.22(-2.14%)
Dec 04, 2018
10.33
10.38
10.12
10.16
258,725
-0.22(-2.09%)
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
.