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
)
18.30
+0.09 (+0.49%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 31, 2013
7.028
7.088
6.825
6.838
764,720
-0.22(-3.05%)
May 30, 2013
6.989
7.088
6.989
7.053
629,321
+0.04(+0.55%)
May 29, 2013
7.187
7.213
6.963
7.015
725,357
-0.19(-2.63%)
May 28, 2013
7.217
7.256
7.148
7.204
534,593
+0.03(+0.42%)
May 24, 2013
7.260
7.260
7.147
7.174
458,570
-0.10(-1.42%)
May 23, 2013
7.135
7.290
7.036
7.277
605,652
+0.07(+1.02%)
May 22, 2013
7.260
7.320
7.195
7.204
678,034
-0.02(-0.34%)
May 21, 2013
7.237
7.293
7.212
7.229
552,285
-0.01(-0.12%)
May 20, 2013
7.152
7.249
7.105
7.237
715,719
+0.07(+0.96%)
May 17, 2013
7.186
7.186
7.152
7.169
415,742
+0.06(+0.84%)
May 16, 2013
7.058
7.148
7.049
7.109
502,357
+0.05(+0.67%)
May 15, 2013
7.058
7.076
6.972
7.062
670,013
+0.07(+0.98%)
May 13, 2013
6.904
6.998
6.899
6.993
376,592
+0.06(+0.80%)
May 10, 2013
6.951
6.976
6.895
6.938
356,426
+0.00(+0.06%)
May 09, 2013
6.976
6.976
6.895
6.934
478,445
-0.06(-0.92%)
May 08, 2013
6.976
7.011
6.934
6.998
400,980
+0.06(+0.86%)
May 07, 2013
6.942
6.951
6.861
6.938
691,866
-0.01(-0.18%)
May 06, 2013
6.899
6.955
6.891
6.951
444,277
+0.04(+0.56%)
May 03, 2013
6.891
6.946
6.856
6.912
433,127
+0.06(+0.81%)
May 02, 2013
6.754
6.869
6.754
6.856
434,700
+0.11(+1.59%)
May 01, 2013
6.779
6.831
6.750
6.750
378,636
-0.05(-0.76%)
Apr 30, 2013
6.797
6.844
6.788
6.801
424,335
-0.00(-0.06%)
Apr 29, 2013
6.797
6.839
6.745
6.805
419,267
+0.00(+0.07%)
Apr 26, 2013
6.728
6.809
6.732
6.800
331,654
+0.07(+1.01%)
Apr 25, 2013
6.630
6.750
6.630
6.732
592,075
+0.10(+1.48%)
Apr 24, 2013
6.613
6.651
6.604
6.634
341,262
+0.02(+0.32%)
Apr 23, 2013
6.591
6.655
6.587
6.613
430,029
+0.06(+0.85%)
Apr 22, 2013
6.570
6.591
6.518
6.557
317,860
-0.01(-0.20%)
Apr 19, 2013
6.540
6.583
6.514
6.570
336,951
+0.04(+0.54%)
Apr 18, 2013
6.594
6.602
6.509
6.534
428,797
-0.07(-1.03%)
Apr 17, 2013
6.585
6.611
6.560
6.602
458,670
-0.01(-0.13%)
Apr 16, 2013
6.585
6.628
6.573
6.611
358,428
+0.07(+1.04%)
Apr 15, 2013
6.590
6.611
6.534
6.543
445,166
-0.05(-0.77%)
Apr 12, 2013
6.641
6.662
6.551
6.594
642,460
-0.09(-1.37%)
Apr 11, 2013
6.636
6.687
6.636
6.685
316,623
+0.03(+0.48%)
Apr 10, 2013
6.560
6.675
6.543
6.653
609,476
+0.09(+1.43%)
Apr 09, 2013
6.556
6.573
6.539
6.560
547,320
+0.01(+0.13%)
Apr 08, 2013
6.556
6.556
6.517
6.551
816,597
-0.02(-0.26%)
Apr 05, 2013
6.534
6.594
6.505
6.568
699,495
-0.03(-0.52%)
Apr 04, 2013
6.611
6.624
6.573
6.602
376,777
-0.01(-0.13%)
Apr 03, 2013
6.602
6.645
6.585
6.611
437,740
+0.00(+0.00%)
Apr 02, 2013
6.726
6.777
6.590
6.611
1,152,059
-0.08(-1.14%)
Apr 01, 2013
6.751
6.790
6.675
6.687
499,425
-0.06(-0.94%)
Mar 28, 2013
6.802
6.841
6.743
6.751
641,491
-0.06(-0.94%)
Mar 27, 2013
6.717
6.841
6.683
6.815
678,055
+0.06(+0.94%)
Mar 26, 2013
6.709
6.751
6.709
6.751
276,008
+0.07(+1.08%)
Mar 25, 2013
6.756
6.781
6.675
6.679
439,384
-0.06(-0.88%)
Mar 22, 2013
6.704
6.756
6.687
6.739
381,884
+0.03(+0.51%)
Mar 21, 2013
6.666
6.734
6.653
6.704
372,306
+0.04(+0.64%)
Mar 20, 2013
6.624
6.662
6.602
6.662
338,507
+0.06(+0.90%)
Mar 19, 2013
6.653
6.658
6.543
6.602
525,007
-0.04(-0.56%)
Mar 18, 2013
6.737
6.737
6.606
6.640
464,226
-0.08(-1.13%)
Mar 15, 2013
6.669
6.737
6.661
6.716
517,629
+0.05(+0.70%)
Mar 14, 2013
6.627
6.669
6.602
6.669
609,395
+0.06(+0.96%)
Mar 13, 2013
6.652
6.661
6.336
6.606
914,615
-0.05(-0.76%)
Mar 12, 2013
6.699
6.733
6.640
6.657
431,093
-0.06(-0.94%)
Mar 11, 2013
6.749
6.754
6.696
6.720
350,948
-0.04(-0.56%)
Mar 08, 2013
6.720
6.775
6.720
6.758
686,308
+0.03(+0.44%)
Mar 07, 2013
6.682
6.737
6.682
6.728
562,093
+0.03(+0.44%)
Mar 06, 2013
6.716
6.724
6.657
6.699
574,830
+0.02(+0.32%)
Mar 05, 2013
6.652
6.699
6.640
6.678
807,771
+0.06(+0.96%)
Mar 04, 2013
6.492
6.614
6.475
6.614
532,079
+0.11(+1.75%)
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
.