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
)
17.99
-0.23 (-1.26%)
Official Closing Price
Updated: 7:00 PM EDT, May 29, 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 (%)
Jul 29, 2011
5.381
5.381
5.256
5.282
1,011,007
-0.11(-1.97%)
Jul 28, 2011
5.425
5.439
5.362
5.388
573,589
-0.03(-0.54%)
Jul 27, 2011
5.490
5.495
5.406
5.417
766,695
-0.10(-1.79%)
Jul 26, 2011
5.520
5.534
5.461
5.516
747,878
-0.00(-0.07%)
Jul 25, 2011
5.516
5.560
5.457
5.520
800,273
-0.06(-1.11%)
Jul 22, 2011
5.582
5.585
5.564
5.582
343,340
+0.01(+0.26%)
Jul 21, 2011
5.542
5.593
5.534
5.567
478,322
+0.05(+1.00%)
Jul 20, 2011
5.542
5.549
5.509
5.512
364,940
-0.01(-0.12%)
Jul 19, 2011
5.486
5.523
5.482
5.519
407,033
+0.06(+1.06%)
Jul 18, 2011
5.461
5.464
5.406
5.461
389,522
-0.01(-0.20%)
Jul 15, 2011
5.468
5.472
5.432
5.472
370,296
+0.03(+0.60%)
Jul 14, 2011
5.457
5.479
5.413
5.439
390,114
-0.03(-0.47%)
Jul 13, 2011
5.461
5.508
5.439
5.464
371,433
+0.01(+0.27%)
Jul 12, 2011
5.421
5.464
5.406
5.450
504,695
+0.02(+0.33%)
Jul 11, 2011
5.482
5.504
5.413
5.432
542,164
-0.10(-1.77%)
Jul 08, 2011
5.551
5.581
5.504
5.530
532,817
-0.06(-1.10%)
Jul 07, 2011
5.639
5.668
5.584
5.591
498,425
+0.01(+0.13%)
Jul 06, 2011
5.595
5.602
5.566
5.584
405,725
-0.00(-0.06%)
Jul 05, 2011
5.584
5.591
5.551
5.588
444,948
-0.00(-0.07%)
Jul 01, 2011
5.530
5.595
5.516
5.591
607,928
+0.04(+0.65%)
Jun 30, 2011
5.515
5.555
5.490
5.555
523,486
+0.08(+1.39%)
Jun 29, 2011
5.461
5.501
5.442
5.479
490,688
+0.04(+0.67%)
Jun 28, 2011
5.333
5.442
5.333
5.442
527,747
+0.11(+2.11%)
Jun 27, 2011
5.341
5.373
5.315
5.330
556,518
-0.01(-0.14%)
Jun 24, 2011
5.410
5.410
5.290
5.337
482,463
-0.07(-1.28%)
Jun 23, 2011
5.323
5.406
5.283
5.406
459,742
+0.01(+0.27%)
Jun 22, 2011
5.373
5.446
5.370
5.392
567,283
+0.02(+0.34%)
Jun 21, 2011
5.330
5.406
5.312
5.373
508,700
+0.08(+1.53%)
Jun 20, 2011
5.278
5.296
5.267
5.293
406,898
+0.05(+0.96%)
Jun 17, 2011
5.275
5.289
5.206
5.242
425,419
+0.03(+0.55%)
Jun 16, 2011
5.238
5.278
5.195
5.213
679,674
-0.05(-1.03%)
Jun 15, 2011
5.325
5.325
5.231
5.267
642,105
-0.09(-1.75%)
Jun 14, 2011
5.358
5.390
5.336
5.361
527,491
+0.07(+1.30%)
Jun 13, 2011
5.358
5.372
5.271
5.293
437,665
-0.04(-0.81%)
Jun 10, 2011
5.426
5.426
5.322
5.336
502,378
-0.10(-1.79%)
Jun 09, 2011
5.394
5.444
5.376
5.433
366,513
+0.05(+0.94%)
Jun 08, 2011
5.412
5.429
5.350
5.383
574,265
-0.04(-0.67%)
Jun 07, 2011
5.444
5.458
5.410
5.419
465,314
+0.01(+0.13%)
Jun 06, 2011
5.451
5.455
5.401
5.412
623,215
-0.03(-0.60%)
Jun 03, 2011
5.390
5.469
5.390
5.444
413,697
+0.05(+1.00%)
May 24, 2011
5.401
5.417
5.361
5.390
493,292
-0.00(-0.07%)
May 23, 2011
5.422
5.426
5.372
5.394
758,047
-0.08(-1.51%)
May 20, 2011
5.484
5.484
5.412
5.477
612,369
-0.00(-0.05%)
May 19, 2011
5.454
5.479
5.426
5.479
573,333
+0.05(+0.86%)
May 18, 2011
5.415
5.446
5.383
5.433
628,925
+0.03(+0.55%)
May 17, 2011
5.418
5.426
5.361
5.403
628,401
-0.03(-0.49%)
May 16, 2011
5.454
5.474
5.404
5.429
373,415
-0.03(-0.46%)
May 13, 2011
5.522
5.522
5.404
5.454
610,167
-0.05(-0.98%)
May 12, 2011
5.479
5.512
5.429
5.508
491,191
+0.02(+0.39%)
May 11, 2011
5.533
5.533
5.440
5.486
568,658
-0.05(-0.84%)
May 10, 2011
5.504
5.537
5.497
5.533
434,231
+0.06(+1.11%)
May 09, 2011
5.451
5.486
5.422
5.472
433,525
+0.03(+0.53%)
May 06, 2011
5.494
5.512
5.404
5.443
585,111
+0.02(+0.40%)
May 05, 2011
5.483
5.483
5.393
5.422
690,076
-0.10(-1.82%)
May 04, 2011
5.569
5.569
5.501
5.522
413,701
-0.04(-0.71%)
May 03, 2011
5.615
5.615
5.519
5.562
572,272
-0.05(-0.96%)
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
.