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
)
17.91
+0.14 (+0.79%)
Official Closing Price
Updated: 7:00 PM EDT, May 6, 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 30, 2014
8.130
8.158
8.115
8.144
326,031
+0.03(+0.40%)
May 29, 2014
8.111
8.120
8.074
8.111
311,083
+0.01(+0.17%)
May 28, 2014
8.102
8.102
8.069
8.097
374,467
+0.02(+0.23%)
May 27, 2014
8.078
8.111
8.041
8.078
300,621
+0.03(+0.41%)
May 23, 2014
8.045
8.045
8.045
8.045
271,022
+0.02(+0.23%)
May 22, 2014
8.003
8.036
7.994
8.027
219,271
+0.04(+0.53%)
May 21, 2014
7.947
7.994
7.933
7.985
516,440
+0.03(+0.37%)
May 20, 2014
7.969
7.983
7.928
7.955
322,109
+0.00(+0.00%)
May 19, 2014
7.960
7.988
7.937
7.955
348,323
+0.00(+0.00%)
May 16, 2014
7.946
7.988
7.942
7.955
249,248
+0.01(+0.12%)
May 15, 2014
7.983
8.002
7.886
7.946
356,089
-0.03(-0.35%)
May 14, 2014
8.053
8.095
7.965
7.974
468,326
-0.07(-0.81%)
May 13, 2014
8.081
8.104
8.021
8.039
331,895
-0.04(-0.52%)
May 12, 2014
8.062
8.090
8.039
8.081
277,602
+0.05(+0.58%)
May 09, 2014
7.983
8.034
7.965
8.034
303,889
+0.04(+0.46%)
May 08, 2014
7.983
8.039
7.974
7.997
282,560
+0.02(+0.23%)
May 07, 2014
7.946
7.983
7.905
7.979
255,478
+0.06(+0.76%)
May 06, 2014
7.932
7.937
7.881
7.918
233,637
-0.01(-0.18%)
May 05, 2014
7.942
7.942
7.876
7.932
361,353
-0.01(-0.18%)
May 02, 2014
7.965
7.988
7.937
7.946
259,859
-0.00(-0.06%)
May 01, 2014
7.955
7.969
7.932
7.951
360,785
+0.01(+0.18%)
Apr 30, 2014
7.867
7.942
7.858
7.937
411,707
+0.10(+1.24%)
Apr 29, 2014
7.811
7.853
7.793
7.839
270,555
+0.03(+0.42%)
Apr 28, 2014
7.811
7.825
7.770
7.807
282,761
+0.03(+0.42%)
Apr 25, 2014
7.760
7.774
7.728
7.774
324,502
+0.01(+0.12%)
Apr 24, 2014
7.802
7.816
7.718
7.765
707,890
-0.01(-0.18%)
Apr 23, 2014
7.890
7.890
7.751
7.779
658,128
-0.08(-1.06%)
Apr 22, 2014
7.816
7.867
7.793
7.863
367,127
+0.07(+0.83%)
Apr 21, 2014
7.760
7.830
7.756
7.797
280,193
+0.02(+0.25%)
Apr 17, 2014
7.732
7.778
7.778
7.778
275,624
+0.05(+0.60%)
Apr 16, 2014
7.658
7.732
7.644
7.732
314,257
+0.11(+1.39%)
Apr 15, 2014
7.625
7.667
7.575
7.625
386,229
+0.00(+0.00%)
Apr 14, 2014
7.639
7.695
7.593
7.625
325,004
+0.03(+0.36%)
Apr 11, 2014
7.644
7.644
7.575
7.598
264,967
-0.06(-0.78%)
Apr 10, 2014
7.750
7.778
7.653
7.658
384,834
-0.10(-1.31%)
Apr 09, 2014
7.699
7.769
7.658
7.759
445,411
+0.08(+1.08%)
Apr 08, 2014
7.644
7.690
7.602
7.676
333,327
+0.02(+0.30%)
Apr 07, 2014
7.718
7.722
7.644
7.653
357,077
-0.09(-1.19%)
Apr 04, 2014
7.833
7.847
7.713
7.745
376,864
-0.02(-0.30%)
Apr 03, 2014
7.782
7.787
7.741
7.769
310,873
+0.03(+0.36%)
Apr 02, 2014
7.773
7.796
7.713
7.741
898,953
-0.06(-0.71%)
Apr 01, 2014
7.750
7.796
7.745
7.796
401,906
+0.05(+0.66%)
Mar 31, 2014
7.810
7.810
7.741
7.745
429,924
+0.01(+0.12%)
Mar 28, 2014
7.708
7.764
7.704
7.736
285,952
+0.03(+0.36%)
Mar 27, 2014
7.690
7.708
7.648
7.708
173,842
+0.01(+0.18%)
Mar 26, 2014
7.722
7.764
7.690
7.695
215,151
-0.02(-0.30%)
Mar 25, 2014
7.676
7.727
7.667
7.718
284,438
+0.06(+0.84%)
Mar 24, 2014
7.713
7.732
7.602
7.653
446,106
-0.03(-0.42%)
Mar 21, 2014
7.718
7.741
7.672
7.685
236,370
-0.04(-0.54%)
Mar 20, 2014
7.708
7.740
7.662
7.727
244,298
+0.02(+0.19%)
Mar 19, 2014
7.749
7.758
7.712
7.712
260,997
-0.06(-0.71%)
Mar 18, 2014
7.698
7.772
7.698
7.767
190,916
+0.07(+0.95%)
Mar 17, 2014
7.726
7.744
7.680
7.694
271,540
+0.02(+0.30%)
Mar 14, 2014
7.648
7.689
7.611
7.671
343,098
+0.00(+0.00%)
Mar 13, 2014
7.776
7.804
7.638
7.671
284,119
-0.09(-1.18%)
Mar 12, 2014
7.721
7.767
7.698
7.762
203,815
+0.01(+0.07%)
Mar 11, 2014
7.795
7.827
7.735
7.757
416,191
-0.04(-0.54%)
Mar 10, 2014
7.795
7.836
7.767
7.799
227,965
-0.01(-0.18%)
Mar 07, 2014
7.840
7.850
7.799
7.813
238,833
-0.03(-0.35%)
Mar 06, 2014
7.808
7.890
7.808
7.840
322,154
+0.04(+0.47%)
Mar 05, 2014
7.804
7.827
7.753
7.804
294,898
+0.01(+0.18%)
Mar 04, 2014
7.799
7.831
7.781
7.790
406,192
+0.03(+0.41%)
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
.