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 (%)
Dec 29, 2006
8.497
8.526
8.306
8.342
491,592
-0.10(-1.19%)
Dec 28, 2006
8.458
8.465
8.342
8.442
453,801
-0.05(-0.53%)
Dec 27, 2006
8.394
8.532
8.394
8.487
416,939
+0.09(+1.08%)
Dec 26, 2006
8.394
8.552
8.368
8.397
371,095
-0.12(-1.37%)
Dec 22, 2006
8.548
8.548
8.455
8.513
195,150
-0.02(-0.26%)
Dec 21, 2006
8.674
8.687
8.484
8.536
800,735
-0.14(-1.60%)
Dec 20, 2006
8.781
8.797
8.626
8.674
377,909
-0.06(-0.67%)
Dec 19, 2006
8.665
8.736
8.652
8.733
386,892
+0.10(+1.16%)
Dec 18, 2006
8.684
8.713
8.620
8.632
469,909
-0.00(-0.04%)
Dec 15, 2006
8.555
8.661
8.546
8.636
279,715
+0.07(+0.79%)
Dec 14, 2006
8.516
8.597
8.423
8.568
506,461
+0.08(+0.99%)
Dec 13, 2006
8.507
8.542
8.397
8.484
411,054
+0.03(+0.31%)
Dec 12, 2006
8.287
8.458
8.287
8.458
509,248
+0.12(+1.47%)
Dec 11, 2006
8.251
8.361
8.251
8.335
288,698
+0.10(+1.22%)
Dec 08, 2006
8.277
8.287
8.187
8.235
425,613
-0.00(-0.04%)
Dec 07, 2006
8.264
8.310
8.177
8.239
539,295
+0.02(+0.20%)
Dec 06, 2006
8.377
8.377
8.187
8.222
671,564
-0.11(-1.28%)
Dec 05, 2006
8.345
8.377
8.297
8.329
605,894
+0.05(+0.58%)
Dec 04, 2006
8.197
8.303
8.187
8.281
606,824
+0.09(+1.14%)
Dec 01, 2006
8.155
8.219
8.132
8.187
426,542
+0.06(+0.71%)
Nov 30, 2006
8.026
8.148
8.022
8.129
671,254
+0.12(+1.45%)
Nov 29, 2006
7.996
8.055
7.980
8.013
508,009
+0.09(+1.18%)
Nov 28, 2006
7.845
7.932
7.819
7.919
435,835
+0.09(+1.20%)
Nov 27, 2006
7.848
7.858
7.767
7.825
959,952
-0.03(-0.41%)
Nov 24, 2006
7.864
7.871
7.829
7.858
268,254
+0.01(+0.12%)
Nov 22, 2006
7.806
7.871
7.796
7.848
924,020
+0.05(+0.58%)
Nov 21, 2006
7.780
7.822
7.735
7.803
806,930
+0.02(+0.21%)
Nov 20, 2006
7.835
7.835
7.748
7.787
799,496
-0.08(-0.99%)
Nov 17, 2006
7.877
7.887
7.835
7.864
584,521
+0.01(+0.08%)
Nov 16, 2006
7.845
7.900
7.816
7.858
468,360
+0.03(+0.33%)
Nov 15, 2006
7.819
7.874
7.800
7.832
718,957
+0.02(+0.25%)
Nov 14, 2006
7.780
7.838
7.761
7.812
690,769
+0.05(+0.62%)
Nov 13, 2006
7.741
7.829
7.738
7.764
510,797
+0.02(+0.21%)
Nov 10, 2006
7.796
7.803
7.703
7.748
597,221
+0.00(+0.00%)
Nov 09, 2006
7.774
7.803
7.732
7.748
790,822
+0.00(+0.00%)
Nov 08, 2006
7.729
7.764
7.683
7.748
566,245
-0.03(-0.37%)
Nov 07, 2006
7.812
7.812
7.729
7.777
519,780
-0.00(-0.04%)
Nov 06, 2006
7.729
7.825
7.729
7.780
504,602
+0.05(+0.67%)
Nov 03, 2006
7.809
7.812
7.699
7.729
483,538
-0.05(-0.66%)
Nov 02, 2006
7.942
7.942
7.677
7.780
728,870
-0.16(-2.03%)
Nov 01, 2006
7.964
8.035
7.913
7.942
385,653
-0.03(-0.36%)
Oct 31, 2006
7.977
8.045
7.909
7.971
578,016
+0.01(+0.16%)
Oct 30, 2006
8.055
8.067
7.922
7.958
558,810
-0.05(-0.60%)
Oct 27, 2006
8.061
8.064
7.967
8.006
443,579
+0.00(+0.00%)
Oct 26, 2006
7.967
8.006
7.893
8.006
629,746
+0.07(+0.94%)
Oct 25, 2006
8.026
8.026
7.893
7.932
647,402
-0.04(-0.45%)
Oct 24, 2006
8.003
8.006
7.932
7.967
626,958
-0.03(-0.32%)
Oct 23, 2006
8.029
8.071
7.942
7.993
473,626
+0.00(+0.04%)
Oct 20, 2006
7.919
8.013
7.919
7.990
320,294
+0.08(+1.06%)
Oct 19, 2006
7.990
8.038
7.812
7.906
547,659
-0.11(-1.41%)
Oct 18, 2006
7.919
8.038
7.893
8.019
386,892
+0.10(+1.31%)
Oct 17, 2006
7.929
7.932
7.829
7.916
499,336
-0.00(-0.04%)
Oct 16, 2006
7.851
7.919
7.812
7.919
424,993
+0.08(+1.03%)
Oct 13, 2006
7.893
7.906
7.816
7.838
461,545
-0.03(-0.41%)
Oct 12, 2006
7.861
7.909
7.812
7.871
561,598
+0.02(+0.21%)
Oct 11, 2006
7.858
7.867
7.800
7.854
392,158
+0.03(+0.37%)
Oct 10, 2006
7.809
7.893
7.780
7.825
451,633
+0.05(+0.62%)
Oct 09, 2006
7.825
7.858
7.761
7.777
407,337
-0.06(-0.82%)
Oct 06, 2006
7.835
7.867
7.787
7.841
356,226
+0.04(+0.50%)
Oct 05, 2006
7.706
7.809
7.693
7.803
447,296
+0.11(+1.43%)
Oct 04, 2006
7.645
7.748
7.645
7.693
461,235
-0.00(-0.04%)
Oct 03, 2006
7.696
7.716
7.664
7.696
621,073
-0.03(-0.42%)
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
.