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 (%)
Mar 31, 2006
6.999
7.002
6.947
6.989
307,297
+0.03(+0.37%)
Mar 30, 2006
7.008
7.008
6.963
6.963
338,584
-0.07(-1.01%)
Mar 29, 2006
6.989
7.037
6.963
7.034
347,258
+0.07(+1.02%)
Mar 28, 2006
6.979
6.989
6.944
6.963
456,608
+0.02(+0.33%)
Mar 27, 2006
6.995
7.018
6.941
6.941
452,891
-0.04(-0.60%)
Mar 24, 2006
7.008
7.034
6.941
6.982
584,855
-0.02(-0.32%)
Mar 23, 2006
7.066
7.176
6.986
7.005
564,410
-0.07(-1.00%)
Mar 22, 2006
6.982
7.076
6.982
7.076
424,702
-0.01(-0.14%)
Mar 21, 2006
7.021
7.092
6.982
7.086
565,030
+0.07(+1.01%)
Mar 20, 2006
7.021
7.021
6.982
7.015
498,428
+0.00(+0.00%)
Mar 17, 2006
7.024
7.044
6.995
7.015
353,763
+0.00(+0.00%)
Mar 16, 2006
7.089
7.128
6.995
7.015
651,767
-0.03(-0.41%)
Mar 15, 2006
6.908
7.063
6.886
7.044
462,494
+0.15(+2.15%)
Mar 14, 2006
6.924
6.963
6.866
6.895
463,114
-0.01(-0.19%)
Mar 13, 2006
6.857
6.915
6.828
6.908
392,795
+0.08(+1.23%)
Mar 10, 2006
6.844
6.915
6.818
6.824
454,440
-0.04(-0.52%)
Mar 09, 2006
6.847
6.879
6.821
6.860
398,990
+0.02(+0.28%)
Mar 08, 2006
6.989
7.021
6.798
6.840
635,659
-0.15(-2.12%)
Mar 07, 2006
7.102
7.102
6.928
6.989
525,379
-0.08(-1.14%)
Mar 06, 2006
7.073
7.099
7.037
7.070
426,870
-0.01(-0.14%)
Mar 03, 2006
7.037
7.095
7.005
7.079
362,746
+0.04(+0.60%)
Mar 02, 2006
7.089
7.099
7.018
7.037
361,507
-0.05(-0.73%)
Mar 01, 2006
6.992
7.141
6.989
7.089
619,550
+0.07(+1.06%)
Feb 28, 2006
7.034
7.066
6.966
7.015
648,050
-0.02(-0.28%)
Feb 27, 2006
6.908
7.034
6.908
7.034
453,511
+0.07(+1.07%)
Feb 24, 2006
6.905
6.973
6.860
6.960
405,805
+0.09(+1.27%)
Feb 23, 2006
6.937
6.989
6.844
6.873
869,539
-0.09(-1.30%)
Feb 22, 2006
6.853
6.973
6.834
6.963
753,063
+0.13(+1.89%)
Feb 21, 2006
6.811
6.840
6.782
6.834
574,633
+0.03(+0.38%)
Feb 17, 2006
6.824
6.828
6.740
6.808
341,062
+0.01(+0.09%)
Feb 16, 2006
6.776
6.802
6.702
6.802
554,188
+0.02(+0.29%)
Feb 15, 2006
6.802
6.857
6.782
6.782
428,109
-0.06(-0.90%)
Feb 14, 2006
6.840
6.876
6.779
6.844
514,227
+0.00(+0.05%)
Feb 13, 2006
6.811
6.876
6.750
6.840
392,795
+0.01(+0.14%)
Feb 10, 2006
6.760
6.873
6.757
6.831
404,876
+0.07(+1.05%)
Feb 09, 2006
6.760
6.828
6.757
6.760
397,132
-0.00(-0.05%)
Feb 08, 2006
6.773
6.815
6.757
6.763
355,002
-0.03(-0.48%)
Feb 07, 2006
6.879
6.879
6.757
6.795
408,593
-0.02(-0.28%)
Feb 06, 2006
6.815
6.866
6.815
6.815
387,219
-0.01(-0.14%)
Feb 03, 2006
6.805
6.837
6.773
6.824
330,220
+0.02(+0.28%)
Feb 02, 2006
6.802
6.834
6.763
6.805
346,019
-0.02(-0.28%)
Feb 01, 2006
6.779
6.847
6.779
6.824
535,291
+0.01(+0.19%)
Jan 31, 2006
6.802
6.844
6.757
6.811
440,810
+0.02(+0.24%)
Jan 30, 2006
6.821
6.821
6.731
6.795
627,295
-0.02(-0.28%)
Jan 27, 2006
6.847
6.905
6.805
6.815
476,744
-0.05(-0.75%)
Jan 26, 2006
6.828
6.911
6.815
6.866
448,554
+0.05(+0.81%)
Jan 25, 2006
6.844
6.918
6.782
6.811
460,016
-0.04(-0.61%)
Jan 24, 2006
6.840
6.908
6.795
6.853
475,195
+0.03(+0.38%)
Jan 23, 2006
6.834
6.860
6.811
6.828
392,485
+0.01(+0.14%)
Jan 20, 2006
6.876
6.905
6.773
6.818
341,062
-0.09(-1.26%)
Jan 19, 2006
6.853
6.924
6.811
6.905
470,858
+0.07(+1.09%)
Jan 18, 2006
6.747
6.860
6.747
6.831
471,787
+0.03(+0.38%)
Jan 17, 2006
6.779
6.805
6.740
6.805
357,790
+0.02(+0.29%)
Jan 13, 2006
6.740
6.834
6.740
6.786
439,881
-0.02(-0.28%)
Jan 12, 2006
6.795
6.844
6.708
6.805
505,243
-0.04(-0.57%)
Jan 11, 2006
6.776
6.860
6.727
6.844
526,618
+0.09(+1.39%)
Jan 10, 2006
6.844
6.844
6.634
6.750
722,705
-0.07(-1.04%)
Jan 09, 2006
6.844
6.960
6.805
6.821
884,098
-0.02(-0.33%)
Jan 06, 2006
6.837
6.902
6.808
6.844
517,634
+0.02(+0.24%)
Jan 05, 2006
6.786
6.828
6.760
6.828
427,180
+0.07(+1.00%)
Jan 04, 2006
6.627
6.760
6.627
6.760
308,536
+0.15(+2.30%)
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
.