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 (%)
Aug 31, 2004
5.617
5.656
5.569
5.633
795,159
+0.02(+0.29%)
Aug 30, 2004
5.666
5.724
5.617
5.617
591,645
-0.09(-1.53%)
Aug 27, 2004
5.646
5.704
5.620
5.704
302,947
+0.07(+1.20%)
Aug 26, 2004
5.637
5.646
5.566
5.637
672,493
+0.03(+0.46%)
Aug 25, 2004
5.572
5.611
5.546
5.611
679,927
-0.02(-0.29%)
Aug 24, 2004
5.572
5.637
5.562
5.627
470,528
+0.03(+0.46%)
Aug 23, 2004
5.520
5.601
5.520
5.601
613,948
+0.03(+0.58%)
Aug 20, 2004
5.495
5.601
5.495
5.569
439,552
+0.05(+0.82%)
Aug 19, 2004
5.533
5.614
5.491
5.524
495,929
-0.04(-0.70%)
Aug 18, 2004
5.533
5.566
5.501
5.562
566,554
+0.05(+0.94%)
Aug 17, 2004
5.482
5.553
5.462
5.511
421,896
+0.05(+0.83%)
Aug 16, 2004
5.456
5.537
5.456
5.465
412,912
-0.02(-0.41%)
Aug 13, 2004
5.388
5.501
5.388
5.488
429,020
+0.07(+1.31%)
Aug 12, 2004
5.449
5.449
5.375
5.417
481,989
-0.03(-0.53%)
Aug 11, 2004
5.485
5.488
5.391
5.446
424,374
-0.03(-0.53%)
Aug 10, 2004
5.359
5.478
5.359
5.475
456,589
+0.06(+1.19%)
Aug 09, 2004
5.433
5.485
5.352
5.411
402,690
-0.04(-0.77%)
Aug 06, 2004
5.462
5.485
5.430
5.453
277,856
-0.03(-0.47%)
Aug 05, 2004
5.440
5.485
5.427
5.478
374,812
+0.05(+1.01%)
Aug 04, 2004
5.346
5.482
5.346
5.424
422,205
+0.02(+0.42%)
Aug 03, 2004
5.446
5.446
5.394
5.401
557,262
-0.01(-0.12%)
Aug 02, 2004
5.488
5.498
5.359
5.407
464,952
-0.03(-0.59%)
Jul 30, 2004
5.356
5.440
5.346
5.440
370,165
+0.07(+1.32%)
Jul 29, 2004
5.369
5.382
5.317
5.369
363,041
+0.03(+0.54%)
Jul 28, 2004
5.333
5.372
5.311
5.340
473,626
+0.03(+0.49%)
Jul 27, 2004
5.265
5.365
5.198
5.314
773,476
+0.05(+0.86%)
Jul 26, 2004
5.385
5.385
5.259
5.269
589,787
-0.13(-2.45%)
Jul 23, 2004
5.414
5.485
5.378
5.401
373,573
-0.05(-0.95%)
Jul 22, 2004
5.459
5.485
5.407
5.453
429,949
-0.05(-0.82%)
Jul 21, 2004
5.491
5.543
5.469
5.498
411,364
+0.04(+0.71%)
Jul 20, 2004
5.462
5.556
5.459
5.459
633,153
-0.01(-0.12%)
Jul 19, 2004
5.501
5.504
5.456
5.465
349,411
-0.01(-0.12%)
Jul 16, 2004
5.443
5.495
5.411
5.472
424,993
+0.07(+1.25%)
Jul 15, 2004
5.475
5.495
5.346
5.404
628,817
-0.08(-1.47%)
Jul 14, 2004
5.449
5.507
5.449
5.485
434,906
+0.01(+0.18%)
Jul 13, 2004
5.462
5.498
5.446
5.475
371,404
+0.01(+0.24%)
Jul 12, 2004
5.482
5.514
5.436
5.462
455,040
-0.06(-1.05%)
Jul 09, 2004
5.511
5.520
5.459
5.520
341,667
-0.02(-0.41%)
Jul 08, 2004
5.553
5.553
5.443
5.543
519,780
-0.02(-0.41%)
Jul 07, 2004
5.475
5.566
5.475
5.566
417,559
+0.06(+1.06%)
Jul 06, 2004
5.546
5.546
5.417
5.507
334,852
+0.03(+0.47%)
Jul 02, 2004
5.488
5.517
5.407
5.482
476,104
+0.02(+0.41%)
Jul 01, 2004
5.453
5.472
5.388
5.459
360,872
+0.04(+0.65%)
Jun 30, 2004
5.294
5.424
5.259
5.424
715,860
+0.15(+2.88%)
Jun 29, 2004
5.265
5.304
5.262
5.272
710,904
-0.01(-0.12%)
Jun 28, 2004
5.488
5.488
5.230
5.278
832,950
-0.17(-3.14%)
Jun 25, 2004
5.414
5.507
5.407
5.449
490,353
-0.01(-0.12%)
Jun 24, 2004
5.404
5.482
5.391
5.456
589,477
-0.02(-0.29%)
Jun 23, 2004
5.443
5.530
5.436
5.472
582,972
+0.01(+0.18%)
Jun 22, 2004
5.504
5.543
5.456
5.462
516,993
-0.07(-1.34%)
Jun 21, 2004
5.469
5.546
5.462
5.537
525,046
+0.06(+1.06%)
Jun 18, 2004
5.485
5.488
5.427
5.478
375,121
-0.01(-0.12%)
Jun 17, 2004
5.453
5.566
5.430
5.485
393,707
+0.00(+0.06%)
Jun 16, 2004
5.488
5.537
5.440
5.482
377,290
-0.01(-0.12%)
Jun 15, 2004
5.553
5.601
5.427
5.488
556,023
-0.05(-0.87%)
Jun 14, 2004
5.588
5.591
5.491
5.537
393,397
-0.05(-0.98%)
Jun 10, 2004
5.659
5.698
5.553
5.591
411,054
-0.08(-1.48%)
Jun 09, 2004
5.649
5.704
5.633
5.675
351,270
+0.04(+0.69%)
Jun 08, 2004
5.685
5.724
5.627
5.637
318,745
-0.05(-0.80%)
Jun 07, 2004
5.746
5.792
5.682
5.682
429,330
-0.02(-0.28%)
Jun 04, 2004
5.595
5.811
5.588
5.698
457,208
+0.11(+1.91%)
Jun 03, 2004
5.656
5.698
5.556
5.591
332,684
-0.03(-0.52%)
Jun 02, 2004
5.585
5.643
5.578
5.620
330,516
+0.04(+0.69%)
Jun 01, 2004
5.524
5.614
5.524
5.582
315,957
+0.03(+0.52%)
May 28, 2004
5.491
5.614
5.485
5.553
378,219
+0.06(+1.12%)
May 27, 2004
5.404
5.517
5.372
5.491
495,619
+0.06(+1.13%)
May 26, 2004
5.485
5.488
5.336
5.430
582,662
-0.03(-0.47%)
May 25, 2004
5.427
5.482
5.327
5.456
702,230
-0.01(-0.12%)
May 24, 2004
5.440
5.488
5.343
5.462
439,242
-0.02(-0.41%)
May 21, 2004
5.314
5.569
5.311
5.485
560,049
+0.18(+3.35%)
May 20, 2004
5.259
5.407
5.239
5.307
483,538
+0.02(+0.31%)
May 19, 2004
5.275
5.372
5.236
5.291
701,611
+0.06(+1.11%)
May 18, 2004
5.117
5.233
5.117
5.233
915,966
+0.10(+2.01%)
May 17, 2004
5.133
5.139
5.085
5.130
693,867
-0.00(-0.06%)
May 14, 2004
5.149
5.181
5.107
5.133
1,259,183
-0.05(-0.87%)
May 13, 2004
5.246
5.262
5.133
5.178
707,496
-0.02(-0.37%)
May 12, 2004
5.375
5.420
5.052
5.198
1,085,406
-0.10(-1.83%)
May 11, 2004
5.230
5.359
5.052
5.294
848,438
+0.10(+1.86%)
May 10, 2004
5.311
5.311
4.923
5.198
1,776,795
-0.19(-3.59%)
May 07, 2004
5.478
5.504
5.246
5.391
991,238
-0.14(-2.45%)
May 06, 2004
5.556
5.633
5.504
5.527
472,697
-0.05(-0.93%)
May 05, 2004
5.672
5.672
5.553
5.578
489,114
-0.05(-0.80%)
May 04, 2004
5.601
5.682
5.591
5.624
608,992
+0.04(+0.69%)
May 03, 2004
5.633
5.666
5.556
5.585
353,438
+0.02(+0.29%)
Apr 30, 2004
5.549
5.617
5.456
5.569
574,299
-0.01(-0.23%)
Apr 29, 2004
5.537
5.582
5.527
5.582
503,053
+0.03(+0.46%)
Apr 28, 2004
5.585
5.633
5.520
5.556
651,739
-0.16(-2.77%)
Apr 27, 2004
5.730
5.759
5.472
5.714
1,273,432
-0.05(-0.84%)
Apr 26, 2004
5.795
5.843
5.649
5.762
743,738
+0.00(+0.00%)
Apr 23, 2004
5.724
5.853
5.714
5.762
410,744
-0.02(-0.34%)
Apr 22, 2004
5.775
5.837
5.649
5.782
910,700
-0.11(-1.86%)
Apr 21, 2004
5.924
5.988
5.843
5.892
502,124
-0.05(-0.92%)
Apr 20, 2004
6.050
6.095
5.908
5.947
379,148
-0.10(-1.71%)
Apr 19, 2004
5.972
6.098
5.947
6.050
362,731
+0.01(+0.21%)
Apr 16, 2004
5.804
6.037
5.782
6.037
388,441
+0.29(+5.06%)
Apr 15, 2004
5.792
5.811
5.637
5.746
618,904
-0.00(-0.06%)
Apr 14, 2004
5.866
5.905
5.682
5.750
1,094,389
-0.28(-4.61%)
Apr 13, 2004
6.202
6.211
6.005
6.027
667,847
-0.20(-3.16%)
Apr 12, 2004
6.269
6.292
6.214
6.224
282,193
-0.05(-0.77%)
Apr 08, 2004
6.227
6.292
6.221
6.273
158,288
+0.03(+0.52%)
Apr 07, 2004
6.234
6.289
6.218
6.240
185,237
-0.02(-0.36%)
Apr 06, 2004
6.263
6.279
6.231
6.263
293,344
+0.03(+0.52%)
Apr 05, 2004
6.324
6.327
6.224
6.231
327,418
-0.13(-1.98%)
Apr 02, 2004
6.350
6.356
6.263
6.356
298,610
+0.05(+0.72%)
Apr 01, 2004
6.250
6.311
6.250
6.311
319,055
+0.03(+0.41%)
Mar 31, 2004
6.263
6.289
6.218
6.285
476,104
+0.05(+0.88%)
Mar 30, 2004
6.214
6.269
6.214
6.231
252,765
-0.05(-0.77%)
Mar 29, 2004
6.292
6.292
6.202
6.279
316,576
+0.03(+0.41%)
Mar 26, 2004
6.231
6.263
6.185
6.253
250,597
+0.02(+0.36%)
Mar 25, 2004
6.266
6.289
6.185
6.231
495,929
-0.06(-0.97%)
Mar 24, 2004
6.337
6.337
6.253
6.292
353,128
-0.06(-0.92%)
Mar 23, 2004
6.302
6.392
6.295
6.350
309,142
+0.05(+0.82%)
Mar 22, 2004
6.392
6.421
6.292
6.298
371,404
-0.05(-0.71%)
Mar 19, 2004
6.389
6.421
6.344
6.344
235,419
-0.05(-0.71%)
Mar 18, 2004
6.327
6.389
6.295
6.389
335,782
+0.06(+0.97%)
Mar 17, 2004
6.363
6.363
6.305
6.327
221,479
-0.05(-0.76%)
Mar 16, 2004
6.376
6.389
6.308
6.376
186,476
+0.04(+0.66%)
Mar 15, 2004
6.379
6.415
6.305
6.334
240,685
-0.06(-0.96%)
Mar 12, 2004
6.418
6.418
6.392
6.395
199,177
-0.02(-0.35%)
Mar 11, 2004
6.382
6.421
6.376
6.418
167,271
+0.01(+0.10%)
Mar 10, 2004
6.376
6.411
6.376
6.411
220,860
+0.03(+0.46%)
Mar 09, 2004
6.392
6.421
6.376
6.382
482,609
-0.09(-1.40%)
Mar 08, 2004
6.489
6.495
6.457
6.473
192,362
-0.01(-0.20%)
Mar 05, 2004
6.489
6.489
6.460
6.486
135,366
-0.00(-0.05%)
Mar 04, 2004
6.457
6.489
6.457
6.489
177,183
+0.02(+0.30%)
Mar 03, 2004
6.463
6.469
6.457
6.469
202,584
+0.01(+0.10%)
Mar 02, 2004
6.463
6.463
6.457
6.463
316,576
+0.00(+0.00%)
Mar 01, 2004
6.457
6.463
6.457
6.463
251,217
-0.00(-0.05%)
Feb 27, 2004
6.463
6.473
6.457
6.466
151,163
+0.00(+0.05%)
Feb 26, 2004
6.457
6.463
6.457
6.463
106,867
+0.01(+0.10%)
Feb 25, 2004
6.463
6.489
6.457
6.457
146,827
-0.02(-0.25%)
Feb 24, 2004
6.469
6.476
6.457
6.473
373,263
+0.01(+0.20%)
Feb 23, 2004
6.469
6.505
6.457
6.460
350,650
-0.02(-0.25%)
Feb 20, 2004
6.511
6.518
6.476
6.476
203,823
-0.04(-0.55%)
Feb 19, 2004
6.505
6.511
6.479
6.511
123,285
+0.04(+0.55%)
Feb 18, 2004
6.537
6.537
6.473
6.476
166,032
-0.06(-0.94%)
Feb 17, 2004
6.511
6.540
6.482
6.537
130,409
+0.05(+0.85%)
Feb 13, 2004
6.547
6.553
6.473
6.482
296,752
-0.04(-0.59%)
Feb 12, 2004
6.518
6.534
6.482
6.521
267,634
+0.02(+0.25%)
Feb 11, 2004
6.515
6.534
6.476
6.505
228,294
+0.01(+0.10%)
Feb 10, 2004
6.515
6.531
6.457
6.499
236,968
-0.02(-0.35%)
Feb 09, 2004
6.550
6.550
6.476
6.521
271,661
-0.03(-0.39%)
Feb 06, 2004
6.521
6.547
6.469
6.547
245,641
+0.05(+0.70%)
Feb 05, 2004
6.460
6.521
6.460
6.502
165,722
+0.02(+0.30%)
Feb 04, 2004
6.460
6.486
6.457
6.482
156,120
+0.03(+0.40%)
Feb 03, 2004
6.457
6.460
6.457
6.457
182,449
-0.00(-0.05%)
Feb 02, 2004
6.473
6.473
6.457
6.460
260,819
+0.00(+0.05%)
Jan 30, 2004
6.482
6.482
6.457
6.457
171,298
-0.01(-0.10%)
Jan 29, 2004
6.457
6.489
6.457
6.463
247,499
+0.01(+0.10%)
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
.