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
)
18.53
-0.07 (-0.38%)
Official Closing Price
Updated: 7:00 PM EDT, May 22, 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 (%)
Jan 31, 2012
5.293
5.320
5.266
5.301
511,461
+0.03(+0.66%)
Jan 30, 2012
5.232
5.289
5.174
5.266
744,739
+0.00(+0.00%)
Jan 27, 2012
5.212
5.278
5.210
5.266
435,518
+0.02(+0.37%)
Jan 26, 2012
5.239
5.270
5.216
5.247
859,339
+0.03(+0.51%)
Jan 25, 2012
5.128
5.220
5.109
5.220
693,111
+0.08(+1.64%)
Jan 24, 2012
5.147
5.159
5.101
5.136
534,544
-0.05(-0.96%)
Jan 23, 2012
5.166
5.212
5.155
5.186
608,863
+0.03(+0.60%)
Jan 20, 2012
5.090
5.155
5.078
5.155
843,519
+0.07(+1.28%)
Jan 19, 2012
4.997
5.093
4.990
5.090
757,932
+0.12(+2.31%)
Jan 18, 2012
4.925
4.982
4.925
4.974
491,321
+0.03(+0.70%)
Jan 17, 2012
4.948
4.982
4.940
4.940
691,496
+0.02(+0.47%)
Jan 13, 2012
4.921
4.932
4.882
4.917
503,879
-0.05(-0.93%)
Jan 12, 2012
4.940
4.978
4.940
4.963
920,071
+0.01(+0.23%)
Jan 11, 2012
4.940
4.955
4.917
4.951
506,307
-0.01(-0.15%)
Jan 10, 2012
4.921
4.974
4.921
4.959
488,169
+0.08(+1.57%)
Jan 09, 2012
4.882
4.905
4.840
4.882
711,357
+0.00(+0.00%)
Jan 06, 2012
4.817
4.882
4.794
4.882
611,924
+0.07(+1.35%)
Jan 05, 2012
4.752
4.822
4.729
4.817
809,225
+0.04(+0.80%)
Jan 04, 2012
4.725
4.786
4.721
4.779
687,825
+0.09(+1.88%)
Dec 30, 2011
4.682
4.707
4.667
4.690
927,450
+0.01(+0.18%)
Dec 29, 2011
4.664
4.687
4.652
4.682
744,259
+0.01(+0.31%)
Dec 28, 2011
4.706
4.721
4.644
4.667
800,711
-0.06(-1.20%)
Dec 27, 2011
4.850
4.853
4.697
4.724
892,207
-0.01(-0.16%)
Dec 23, 2011
4.716
4.732
4.686
4.732
691,171
+0.08(+1.72%)
Dec 21, 2011
4.655
4.663
4.602
4.652
580,135
-0.01(-0.31%)
Dec 20, 2011
4.640
4.670
4.621
4.666
927,776
+0.10(+2.23%)
Dec 19, 2011
4.624
4.640
4.534
4.564
662,427
-0.05(-1.14%)
Dec 16, 2011
4.583
4.617
4.568
4.617
748,387
+0.05(+0.99%)
Dec 15, 2011
4.594
4.640
4.568
4.572
699,457
+0.01(+0.17%)
Dec 14, 2011
4.568
4.587
4.534
4.564
647,574
-0.02(-0.41%)
Dec 13, 2011
4.632
4.689
4.568
4.583
611,487
-0.05(-0.98%)
Dec 12, 2011
4.673
4.673
4.587
4.628
629,132
-0.10(-2.15%)
Dec 09, 2011
4.707
4.757
4.689
4.730
627,738
+0.06(+1.21%)
Dec 08, 2011
4.734
4.750
4.662
4.673
456,002
-0.11(-2.29%)
Dec 07, 2011
4.719
4.787
4.692
4.783
794,545
+0.02(+0.48%)
Dec 06, 2011
4.764
4.775
4.700
4.760
714,170
+0.01(+0.24%)
Dec 05, 2011
4.741
4.768
4.717
4.749
635,842
+0.06(+1.29%)
Dec 02, 2011
4.757
4.772
4.681
4.689
814,916
-0.02(-0.48%)
Dec 01, 2011
4.700
4.723
4.681
4.711
631,391
+0.02(+0.40%)
Nov 30, 2011
4.681
4.753
4.647
4.692
967,108
+0.14(+3.07%)
Nov 29, 2011
4.549
4.598
4.542
4.553
576,679
+0.02(+0.42%)
Nov 28, 2011
4.624
4.639
4.507
4.534
822,224
+0.02(+0.33%)
Nov 25, 2011
4.504
4.541
4.496
4.519
352,630
+0.00(+0.00%)
Nov 23, 2011
4.556
4.556
4.492
4.519
822,929
-0.07(-1.48%)
Nov 22, 2011
4.617
4.617
4.556
4.587
654,522
-0.00(-0.08%)
Nov 21, 2011
4.606
4.613
4.519
4.590
942,949
-0.09(-1.99%)
Nov 18, 2011
4.699
4.706
4.650
4.684
477,418
+0.01(+0.32%)
Nov 17, 2011
4.759
4.759
4.635
4.669
679,565
-0.09(-1.97%)
Nov 16, 2011
4.766
4.822
4.748
4.762
717,497
-0.06(-1.17%)
Nov 15, 2011
4.807
4.834
4.774
4.819
768,425
-0.01(-0.23%)
Nov 14, 2011
4.886
4.886
4.807
4.830
466,844
-0.06(-1.23%)
Nov 11, 2011
4.871
4.916
4.864
4.890
435,891
+0.08(+1.63%)
Nov 10, 2011
4.856
4.864
4.796
4.811
550,683
+0.01(+0.16%)
Nov 09, 2011
4.800
4.864
4.777
4.804
723,039
-0.15(-3.10%)
Nov 08, 2011
4.923
4.961
4.886
4.957
510,625
+0.06(+1.15%)
Nov 07, 2011
4.890
4.927
4.864
4.901
537,518
-0.01(-0.15%)
Nov 04, 2011
4.905
4.919
4.867
4.909
612,527
-0.03(-0.53%)
Nov 03, 2011
4.950
4.961
4.867
4.935
603,956
+0.04(+0.84%)
Nov 02, 2011
4.923
4.935
4.871
4.894
492,570
+0.03(+0.69%)
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
.