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
)
18.22
-0.08 (-0.44%)
Official Closing Price
Updated: 7:00 PM EDT, May 28, 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 (%)
Jun 30, 2017
10.00
10.10
9.966
10.08
271,269
+0.13(+1.31%)
Jun 29, 2017
10.02
10.02
9.912
9.948
176,639
-0.08(-0.77%)
Jun 28, 2017
10.00
10.05
9.995
10.02
244,174
+0.02(+0.24%)
Jun 27, 2017
10.02
10.03
9.966
10.00
274,750
-0.02(-0.18%)
Jun 26, 2017
10.04
10.07
9.995
10.02
179,088
+0.01(+0.12%)
Jun 23, 2017
9.971
10.02
9.948
10.01
192,454
+0.05(+0.53%)
Jun 22, 2017
9.983
10.00
9.936
9.954
203,147
-0.04(-0.35%)
Jun 21, 2017
10.01
10.01
9.948
9.989
175,863
-0.01(-0.10%)
Jun 20, 2017
9.999
10.01
9.929
9.999
328,641
+0.00(+0.00%)
Jun 19, 2017
9.941
10.03
9.911
9.999
242,770
+0.10(+1.01%)
Jun 16, 2017
9.870
9.911
9.829
9.900
214,426
+0.04(+0.42%)
Jun 15, 2017
9.864
9.935
9.812
9.859
218,073
-0.05(-0.53%)
Jun 14, 2017
9.935
9.947
9.864
9.911
195,452
-0.01(-0.12%)
Jun 13, 2017
9.888
9.941
9.867
9.923
163,836
+0.05(+0.48%)
Jun 12, 2017
9.935
9.929
9.812
9.876
318,231
-0.06(-0.59%)
Jun 09, 2017
9.976
10.01
9.911
9.935
289,714
-0.04(-0.35%)
Jun 08, 2017
9.976
9.976
9.947
9.970
254,184
+0.01(+0.12%)
Jun 07, 2017
9.964
9.976
9.929
9.958
262,728
+0.01(+0.12%)
Jun 06, 2017
9.929
9.952
9.917
9.947
279,522
+0.00(+0.00%)
Jun 05, 2017
9.929
9.970
9.923
9.947
314,961
+0.01(+0.12%)
Jun 02, 2017
9.970
9.976
9.923
9.935
388,690
-0.04(-0.41%)
Jun 01, 2017
9.923
9.976
9.906
9.976
432,189
+0.08(+0.83%)
May 31, 2017
9.929
9.958
9.864
9.894
323,755
-0.02(-0.24%)
May 30, 2017
9.906
9.952
9.864
9.917
367,039
+0.01(+0.12%)
May 26, 2017
9.917
9.917
9.870
9.906
294,920
-0.01(-0.12%)
May 25, 2017
9.947
9.947
9.894
9.917
481,757
+0.00(+0.00%)
May 24, 2017
9.917
9.917
9.872
9.917
178,601
+0.00(+0.00%)
May 23, 2017
9.929
9.935
9.882
9.917
365,998
+0.02(+0.24%)
May 22, 2017
9.788
9.900
9.753
9.894
302,599
+0.18(+1.83%)
May 19, 2017
9.664
9.775
9.664
9.716
298,752
+0.04(+0.42%)
May 18, 2017
9.629
9.687
9.570
9.675
349,175
+0.08(+0.79%)
May 17, 2017
9.646
9.722
9.576
9.600
481,189
-0.14(-1.44%)
May 16, 2017
9.769
9.775
9.705
9.740
446,015
+0.02(+0.24%)
May 15, 2017
9.740
9.775
9.699
9.716
491,897
+0.08(+0.85%)
May 12, 2017
9.710
9.710
9.588
9.635
523,122
-0.08(-0.84%)
May 11, 2017
9.815
9.815
9.670
9.716
586,360
-0.08(-0.77%)
May 10, 2017
9.815
9.862
9.775
9.792
350,248
-0.02(-0.24%)
May 09, 2017
9.856
9.891
9.798
9.815
347,033
-0.05(-0.47%)
May 08, 2017
9.915
9.915
9.850
9.862
380,522
-0.05(-0.53%)
May 05, 2017
9.839
9.915
9.827
9.915
337,579
+0.11(+1.13%)
May 04, 2017
9.810
9.821
9.751
9.804
318,286
+0.02(+0.24%)
May 03, 2017
9.740
9.786
9.740
9.780
228,380
+0.04(+0.42%)
May 02, 2017
9.757
9.775
9.734
9.740
246,569
+0.03(+0.30%)
May 01, 2017
9.792
9.792
9.699
9.710
320,148
-0.06(-0.60%)
Apr 28, 2017
9.705
9.769
9.658
9.769
393,154
+0.09(+0.96%)
Apr 27, 2017
9.611
9.681
9.576
9.675
455,150
+0.10(+1.04%)
Apr 26, 2017
9.582
9.605
9.565
9.576
173,738
+0.03(+0.31%)
Apr 25, 2017
9.448
9.606
9.431
9.547
444,970
+0.14(+1.49%)
Apr 24, 2017
9.460
9.483
9.390
9.407
421,120
+0.09(+0.94%)
Apr 21, 2017
9.308
9.331
9.261
9.320
338,765
+0.02(+0.19%)
Apr 20, 2017
9.279
9.308
9.256
9.302
247,893
+0.06(+0.63%)
Apr 19, 2017
9.215
9.296
9.215
9.244
363,364
+0.07(+0.71%)
Apr 18, 2017
9.132
9.213
9.120
9.178
447,552
+0.04(+0.44%)
Apr 17, 2017
9.161
9.184
9.103
9.138
217,833
+0.01(+0.06%)
Apr 13, 2017
9.132
9.161
9.120
9.132
197,612
-0.01(-0.13%)
Apr 12, 2017
9.115
9.144
9.091
9.144
188,099
+0.02(+0.25%)
Apr 11, 2017
9.120
9.132
9.074
9.120
258,880
+0.02(+0.19%)
Apr 10, 2017
9.057
9.138
9.057
9.103
321,068
+0.05(+0.51%)
Apr 07, 2017
9.022
9.080
8.989
9.057
231,046
+0.02(+0.19%)
Apr 06, 2017
8.970
9.051
8.941
9.039
309,527
+0.10(+1.10%)
Apr 05, 2017
8.987
9.022
8.935
8.941
499,140
-0.02(-0.19%)
Apr 04, 2017
8.999
9.025
8.918
8.958
386,690
-0.08(-0.90%)
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
.