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
)
18.50
+0.08 (+0.43%)
Official Closing Price
Updated: 7:00 PM EDT, May 16, 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 (%)
May 28, 2010
4.139
4.176
4.103
4.139
749,626
-0.02(-0.40%)
May 27, 2010
4.096
4.156
4.047
4.156
756,437
+0.18(+4.43%)
May 26, 2010
4.033
4.079
3.966
3.980
630,667
+0.00(+0.08%)
May 25, 2010
3.810
3.980
3.777
3.976
1,502
+0.02(+0.59%)
May 24, 2010
3.940
3.996
3.926
3.953
515,555
-0.01(-0.34%)
May 21, 2010
3.813
3.996
3.770
3.966
991,680
+0.08(+1.97%)
May 20, 2010
3.873
3.970
3.846
3.890
1,531,447
-0.23(-5.65%)
May 19, 2010
4.199
4.246
4.059
4.123
1,018,199
-0.09(-2.19%)
May 18, 2010
4.317
4.337
4.136
4.215
748,508
-0.04(-1.01%)
May 17, 2010
4.288
4.321
4.106
4.258
1,290,437
-0.03(-0.77%)
May 14, 2010
4.291
4.357
4.208
4.291
1,181,298
-0.08(-1.89%)
May 13, 2010
4.360
4.423
4.354
4.373
976,475
+0.01(+0.15%)
May 12, 2010
4.327
4.393
4.324
4.367
908,649
+0.08(+1.77%)
May 11, 2010
4.340
4.367
4.278
4.291
1,126,197
-0.02(-0.38%)
May 10, 2010
4.272
4.311
4.251
4.307
1,543,987
+0.29(+7.14%)
May 07, 2010
4.076
4.145
3.898
4.020
1,953,681
+0.62(+18.14%)
May 06, 2010
4.354
4.416
3.340
3.403
4,494,340
-1.02(-23.06%)
May 05, 2010
4.462
4.486
4.420
4.423
1,096,124
-0.11(-2.47%)
May 04, 2010
4.733
4.733
4.466
4.535
1,320,807
-0.22(-4.72%)
May 03, 2010
4.730
4.766
4.713
4.760
727,982
+0.07(+1.41%)
Apr 30, 2010
4.750
4.769
4.664
4.694
785,898
-0.05(-0.97%)
Apr 29, 2010
4.750
4.783
4.723
4.740
892,331
+0.02(+0.49%)
Apr 28, 2010
4.756
4.786
4.703
4.717
653,291
-0.03(-0.69%)
Apr 27, 2010
4.829
4.845
4.730
4.750
1,067,433
-0.10(-1.98%)
Apr 26, 2010
4.852
4.872
4.829
4.845
658,617
+0.01(+0.14%)
Apr 23, 2010
4.822
4.839
4.796
4.839
518,887
+0.02(+0.34%)
Apr 22, 2010
4.793
4.822
4.773
4.822
560,867
+0.02(+0.34%)
Apr 21, 2010
4.806
4.832
4.784
4.806
631,310
+0.00(+0.02%)
Apr 20, 2010
4.759
4.808
4.759
4.805
827,949
+0.07(+1.38%)
Apr 19, 2010
4.749
4.766
4.707
4.739
521,137
-0.03(-0.62%)
Apr 16, 2010
4.792
4.818
4.713
4.769
811,520
-0.06(-1.29%)
Apr 15, 2010
4.844
4.851
4.811
4.831
633,144
-0.01(-0.20%)
Apr 14, 2010
4.838
4.844
4.808
4.841
545,378
+0.03(+0.68%)
Apr 13, 2010
4.808
4.811
4.769
4.808
719,290
+0.02(+0.34%)
Apr 12, 2010
4.752
4.802
4.752
4.792
766,700
+0.04(+0.84%)
Apr 09, 2010
4.713
4.752
4.704
4.752
472,077
+0.05(+1.10%)
Apr 08, 2010
4.697
4.700
4.644
4.700
662,721
+0.01(+0.14%)
Apr 07, 2010
4.690
4.715
4.671
4.693
788,884
+0.02(+0.35%)
Apr 06, 2010
4.608
4.680
4.602
4.677
655,838
+0.06(+1.21%)
Apr 05, 2010
4.589
4.657
4.585
4.621
886,072
+0.03(+0.71%)
Apr 01, 2010
4.579
4.589
4.589
4.589
716,687
+0.04(+0.79%)
Mar 31, 2010
4.562
4.575
4.530
4.553
825,249
-0.01(-0.29%)
Mar 30, 2010
4.546
4.585
4.536
4.566
757,992
+0.02(+0.43%)
Mar 29, 2010
4.543
4.575
4.530
4.546
713,673
+0.00(+0.07%)
Mar 26, 2010
4.572
4.608
4.526
4.543
678,073
-0.02(-0.43%)
Mar 25, 2010
4.641
4.667
4.562
4.562
1,121,306
-0.07(-1.42%)
Mar 24, 2010
4.569
4.631
4.569
4.628
647,542
-0.00(-0.08%)
Mar 23, 2010
4.592
4.635
4.589
4.632
528,881
+0.03(+0.72%)
Mar 22, 2010
4.589
4.621
4.569
4.598
485,724
-0.00(-0.05%)
Mar 19, 2010
4.656
4.659
4.559
4.601
788,771
-0.05(-1.05%)
Mar 18, 2010
4.666
4.666
4.640
4.650
652,832
-0.01(-0.14%)
Mar 17, 2010
4.630
4.669
4.630
4.656
893,684
+0.03(+0.70%)
Mar 16, 2010
4.575
4.637
4.572
4.624
1,142,730
+0.06(+1.21%)
Mar 15, 2010
4.546
4.568
4.542
4.568
582,180
-0.03(-0.71%)
Mar 12, 2010
4.617
4.620
4.588
4.601
635,628
+0.00(+0.00%)
Mar 11, 2010
4.562
4.601
4.552
4.601
985,828
+0.02(+0.50%)
Mar 10, 2010
4.542
4.598
4.536
4.578
910,124
+0.04(+0.86%)
Mar 09, 2010
4.481
4.539
4.481
4.539
805,296
+0.05(+1.01%)
Mar 08, 2010
4.474
4.503
4.461
4.494
642,592
+0.03(+0.66%)
Mar 05, 2010
4.393
4.464
4.383
4.464
657,869
+0.10(+2.39%)
Mar 04, 2010
4.370
4.399
4.357
4.360
849,647
+0.00(+0.07%)
Mar 03, 2010
4.373
4.435
4.357
4.357
864,423
-0.02(-0.37%)
Mar 02, 2010
4.373
4.412
4.344
4.373
682,640
+0.02(+0.45%)
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
.