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 (%)
May 31, 2006
7.070
7.093
7.025
7.093
537,437
+0.07(+1.01%)
May 30, 2006
7.102
7.122
6.999
7.022
289,627
-0.11(-1.54%)
May 26, 2006
7.102
7.144
7.057
7.131
401,761
+0.08(+1.14%)
May 25, 2006
6.876
7.060
6.870
7.051
465,882
+0.18(+2.63%)
May 24, 2006
6.841
6.902
6.805
6.870
487,255
+0.02(+0.28%)
May 23, 2006
6.831
6.950
6.828
6.850
464,333
+0.04(+0.62%)
May 22, 2006
6.844
6.896
6.796
6.808
469,289
-0.14(-2.04%)
May 19, 2006
6.867
6.973
6.847
6.950
343,216
+0.05(+0.70%)
May 18, 2006
7.038
7.044
6.844
6.902
459,377
-0.08(-1.20%)
May 17, 2006
7.151
7.151
6.918
6.986
460,616
-0.16(-2.30%)
May 16, 2006
7.122
7.157
7.054
7.151
465,572
+0.10(+1.42%)
May 15, 2006
7.086
7.138
7.047
7.051
380,078
-0.05(-0.68%)
May 12, 2006
7.186
7.186
7.070
7.099
527,834
-0.07(-0.99%)
May 11, 2006
7.241
7.241
7.122
7.170
599,699
-0.07(-0.98%)
May 10, 2006
7.228
7.247
7.105
7.241
586,379
+0.04(+0.58%)
May 09, 2006
7.183
7.241
7.180
7.199
489,733
+0.02(+0.22%)
May 08, 2006
7.041
7.218
7.028
7.183
621,073
+0.15(+2.11%)
May 05, 2006
7.038
7.044
7.005
7.034
255,553
+0.01(+0.18%)
May 04, 2006
7.038
7.044
7.005
7.022
388,751
-0.02(-0.23%)
May 03, 2006
7.096
7.099
7.022
7.038
356,226
-0.06(-0.82%)
May 02, 2006
7.034
7.096
6.999
7.096
420,037
+0.05(+0.78%)
May 01, 2006
7.038
7.073
6.983
7.041
525,046
+0.01(+0.18%)
Apr 28, 2006
7.025
7.034
6.992
7.028
519,471
+0.03(+0.37%)
Apr 27, 2006
6.870
7.002
6.812
7.002
477,033
+0.13(+1.83%)
Apr 26, 2006
6.870
6.918
6.821
6.876
332,684
+0.02(+0.28%)
Apr 25, 2006
6.889
6.905
6.825
6.857
512,346
-0.04(-0.61%)
Apr 24, 2006
6.857
6.905
6.828
6.899
386,273
+0.04(+0.56%)
Apr 21, 2006
6.818
6.918
6.818
6.860
411,673
+0.05(+0.71%)
Apr 20, 2006
6.783
6.857
6.776
6.812
447,606
+0.04(+0.57%)
Apr 19, 2006
6.750
6.776
6.721
6.773
373,263
-0.00(-0.05%)
Apr 18, 2006
6.705
6.779
6.695
6.776
453,182
+0.12(+1.79%)
Apr 17, 2006
6.683
6.712
6.657
6.657
329,277
-0.03(-0.39%)
Apr 13, 2006
6.689
6.728
6.657
6.683
293,964
-0.01(-0.10%)
Apr 12, 2006
6.699
6.734
6.657
6.689
518,232
-0.05(-0.67%)
Apr 11, 2006
6.763
6.802
6.708
6.734
501,504
-0.08(-1.14%)
Apr 10, 2006
6.883
6.883
6.796
6.812
491,592
-0.05(-0.71%)
Apr 07, 2006
6.973
6.999
6.818
6.860
523,498
-0.12(-1.71%)
Apr 06, 2006
7.005
7.015
6.970
6.980
262,058
-0.04(-0.51%)
Apr 05, 2006
6.999
7.034
6.954
7.015
302,018
+0.02(+0.23%)
Apr 04, 2006
7.015
7.041
6.983
6.999
299,230
+0.00(+0.05%)
Apr 03, 2006
6.960
7.096
6.960
6.996
452,562
+0.01(+0.09%)
Mar 31, 2006
6.999
7.002
6.947
6.989
307,284
+0.03(+0.37%)
Mar 30, 2006
7.009
7.009
6.963
6.963
338,570
-0.07(-1.01%)
Mar 29, 2006
6.989
7.038
6.963
7.034
347,243
+0.07(+1.02%)
Mar 28, 2006
6.980
6.989
6.944
6.963
456,589
+0.02(+0.33%)
Mar 27, 2006
6.996
7.018
6.941
6.941
452,872
-0.04(-0.60%)
Mar 24, 2006
7.009
7.034
6.941
6.983
584,830
-0.02(-0.32%)
Mar 23, 2006
7.067
7.176
6.986
7.005
564,386
-0.07(-1.00%)
Mar 22, 2006
6.983
7.076
6.983
7.076
424,683
-0.01(-0.14%)
Mar 21, 2006
7.022
7.093
6.983
7.086
565,006
+0.07(+1.01%)
Mar 20, 2006
7.022
7.022
6.983
7.015
498,407
+0.00(+0.00%)
Mar 17, 2006
7.025
7.044
6.996
7.015
353,748
+0.00(+0.00%)
Mar 16, 2006
7.089
7.128
6.996
7.015
651,739
-0.03(-0.41%)
Mar 15, 2006
6.909
7.063
6.886
7.044
462,474
+0.15(+2.15%)
Mar 14, 2006
6.925
6.963
6.867
6.896
463,094
-0.01(-0.19%)
Mar 13, 2006
6.857
6.915
6.828
6.909
392,778
+0.08(+1.23%)
Mar 10, 2006
6.844
6.915
6.818
6.825
454,421
-0.04(-0.52%)
Mar 09, 2006
6.847
6.879
6.821
6.860
398,973
+0.02(+0.28%)
Mar 08, 2006
6.989
7.022
6.799
6.841
635,631
-0.15(-2.12%)
Mar 07, 2006
7.102
7.102
6.928
6.989
525,356
-0.08(-1.14%)
Mar 06, 2006
7.073
7.099
7.038
7.070
426,852
-0.01(-0.14%)
Mar 03, 2006
7.038
7.096
7.005
7.080
362,731
+0.04(+0.60%)
Mar 02, 2006
7.089
7.099
7.018
7.038
361,492
-0.05(-0.73%)
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
.