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
)
18.50
+0.08 (+0.43%)
Official Closing Price
Updated: 7:00 PM EDT, May 16, 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 (%)
Apr 28, 2006
7.024
7.034
6.992
7.028
519,493
+0.03(+0.37%)
Apr 27, 2006
6.869
7.002
6.811
7.002
477,054
+0.13(+1.83%)
Apr 26, 2006
6.869
6.918
6.821
6.876
332,698
+0.02(+0.28%)
Apr 25, 2006
6.889
6.905
6.824
6.857
512,368
-0.04(-0.61%)
Apr 24, 2006
6.857
6.905
6.828
6.899
386,289
+0.04(+0.56%)
Apr 21, 2006
6.818
6.918
6.818
6.860
411,691
+0.05(+0.71%)
Apr 20, 2006
6.782
6.857
6.776
6.811
447,625
+0.04(+0.57%)
Apr 19, 2006
6.750
6.776
6.721
6.773
373,279
-0.00(-0.05%)
Apr 18, 2006
6.705
6.779
6.695
6.776
453,201
+0.12(+1.79%)
Apr 17, 2006
6.682
6.711
6.656
6.656
329,291
-0.03(-0.39%)
Apr 13, 2006
6.689
6.727
6.656
6.682
293,976
-0.01(-0.10%)
Apr 12, 2006
6.698
6.734
6.656
6.689
518,254
-0.05(-0.67%)
Apr 11, 2006
6.763
6.802
6.708
6.734
501,526
-0.08(-1.14%)
Apr 10, 2006
6.882
6.882
6.795
6.811
491,613
-0.05(-0.71%)
Apr 07, 2006
6.973
6.999
6.818
6.860
523,520
-0.12(-1.71%)
Apr 06, 2006
7.005
7.015
6.970
6.979
262,069
-0.04(-0.51%)
Apr 05, 2006
6.999
7.034
6.953
7.015
302,030
+0.02(+0.23%)
Apr 04, 2006
7.015
7.041
6.982
6.999
299,243
+0.00(+0.05%)
Apr 03, 2006
6.960
7.095
6.960
6.995
452,581
+0.01(+0.09%)
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%)
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
.