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
)
17.32
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 1, 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 (%)
Aug 31, 2004
5.617
5.656
5.569
5.633
795,159
+0.02(+0.29%)
Aug 30, 2004
5.666
5.724
5.617
5.617
591,645
-0.09(-1.53%)
Aug 27, 2004
5.646
5.704
5.620
5.704
302,947
+0.07(+1.20%)
Aug 26, 2004
5.637
5.646
5.566
5.637
672,493
+0.03(+0.46%)
Aug 25, 2004
5.572
5.611
5.546
5.611
679,927
-0.02(-0.29%)
Aug 24, 2004
5.572
5.637
5.562
5.627
470,528
+0.03(+0.46%)
Aug 23, 2004
5.520
5.601
5.520
5.601
613,948
+0.03(+0.58%)
Aug 20, 2004
5.495
5.601
5.495
5.569
439,552
+0.05(+0.82%)
Aug 19, 2004
5.533
5.614
5.491
5.524
495,929
-0.04(-0.70%)
Aug 18, 2004
5.533
5.566
5.501
5.562
566,554
+0.05(+0.94%)
Aug 17, 2004
5.482
5.553
5.462
5.511
421,896
+0.05(+0.83%)
Aug 16, 2004
5.456
5.537
5.456
5.465
412,912
-0.02(-0.41%)
Aug 13, 2004
5.388
5.501
5.388
5.488
429,020
+0.07(+1.31%)
Aug 12, 2004
5.449
5.449
5.375
5.417
481,989
-0.03(-0.53%)
Aug 11, 2004
5.485
5.488
5.391
5.446
424,374
-0.03(-0.53%)
Aug 10, 2004
5.359
5.478
5.359
5.475
456,589
+0.06(+1.19%)
Aug 09, 2004
5.433
5.485
5.352
5.411
402,690
-0.04(-0.77%)
Aug 06, 2004
5.462
5.485
5.430
5.453
277,856
-0.03(-0.47%)
Aug 05, 2004
5.440
5.485
5.427
5.478
374,812
+0.05(+1.01%)
Aug 04, 2004
5.346
5.482
5.346
5.424
422,205
+0.02(+0.42%)
Aug 03, 2004
5.446
5.446
5.394
5.401
557,262
-0.01(-0.12%)
Aug 02, 2004
5.488
5.498
5.359
5.407
464,952
-0.03(-0.59%)
Jul 30, 2004
5.356
5.440
5.346
5.440
370,165
+0.07(+1.32%)
Jul 29, 2004
5.369
5.382
5.317
5.369
363,041
+0.03(+0.54%)
Jul 28, 2004
5.333
5.372
5.311
5.340
473,626
+0.03(+0.49%)
Jul 27, 2004
5.265
5.365
5.198
5.314
773,476
+0.05(+0.86%)
Jul 26, 2004
5.385
5.385
5.259
5.269
589,787
-0.13(-2.45%)
Jul 23, 2004
5.414
5.485
5.378
5.401
373,573
-0.05(-0.95%)
Jul 22, 2004
5.459
5.485
5.407
5.453
429,949
-0.05(-0.82%)
Jul 21, 2004
5.491
5.543
5.469
5.498
411,364
+0.04(+0.71%)
Jul 20, 2004
5.462
5.556
5.459
5.459
633,153
-0.01(-0.12%)
Jul 19, 2004
5.501
5.504
5.456
5.465
349,411
-0.01(-0.12%)
Jul 16, 2004
5.443
5.495
5.411
5.472
424,993
+0.07(+1.25%)
Jul 15, 2004
5.475
5.495
5.346
5.404
628,817
-0.08(-1.47%)
Jul 14, 2004
5.449
5.507
5.449
5.485
434,906
+0.01(+0.18%)
Jul 13, 2004
5.462
5.498
5.446
5.475
371,404
+0.01(+0.24%)
Jul 12, 2004
5.482
5.514
5.436
5.462
455,040
-0.06(-1.05%)
Jul 09, 2004
5.511
5.520
5.459
5.520
341,667
-0.02(-0.41%)
Jul 08, 2004
5.553
5.553
5.443
5.543
519,780
-0.02(-0.41%)
Jul 07, 2004
5.475
5.566
5.475
5.566
417,559
+0.06(+1.06%)
Jul 06, 2004
5.546
5.546
5.417
5.507
334,852
+0.03(+0.47%)
Jul 02, 2004
5.488
5.517
5.407
5.482
476,104
+0.02(+0.41%)
Jul 01, 2004
5.453
5.472
5.388
5.459
360,872
+0.04(+0.65%)
Jun 30, 2004
5.294
5.424
5.259
5.424
715,860
+0.15(+2.88%)
Jun 29, 2004
5.265
5.304
5.262
5.272
710,904
-0.01(-0.12%)
Jun 28, 2004
5.488
5.488
5.230
5.278
832,950
-0.17(-3.14%)
Jun 25, 2004
5.414
5.507
5.407
5.449
490,353
-0.01(-0.12%)
Jun 24, 2004
5.404
5.482
5.391
5.456
589,477
-0.02(-0.29%)
Jun 23, 2004
5.443
5.530
5.436
5.472
582,972
+0.01(+0.18%)
Jun 22, 2004
5.504
5.543
5.456
5.462
516,993
-0.07(-1.34%)
Jun 21, 2004
5.469
5.546
5.462
5.537
525,046
+0.06(+1.06%)
Jun 18, 2004
5.485
5.488
5.427
5.478
375,121
-0.01(-0.12%)
Jun 17, 2004
5.453
5.566
5.430
5.485
393,707
+0.00(+0.06%)
Jun 16, 2004
5.488
5.537
5.440
5.482
377,290
-0.01(-0.12%)
Jun 15, 2004
5.553
5.601
5.427
5.488
556,023
-0.05(-0.87%)
Jun 14, 2004
5.588
5.591
5.491
5.537
393,397
-0.05(-0.98%)
Jun 10, 2004
5.659
5.698
5.553
5.591
411,054
-0.08(-1.48%)
Jun 09, 2004
5.649
5.704
5.633
5.675
351,270
+0.04(+0.69%)
Jun 08, 2004
5.685
5.724
5.627
5.637
318,745
-0.05(-0.80%)
Jun 07, 2004
5.746
5.792
5.682
5.682
429,330
-0.02(-0.28%)
Jun 04, 2004
5.595
5.811
5.588
5.698
457,208
+0.11(+1.91%)
Jun 03, 2004
5.656
5.698
5.556
5.591
332,684
-0.03(-0.52%)
Jun 02, 2004
5.585
5.643
5.578
5.620
330,516
+0.04(+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
.