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
)
18.60
+0.06 (+0.32%)
Official Closing Price
Updated: 7:00 PM EDT, May 21, 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, 2008
8.097
8.097
8.026
8.051
257,018
-0.03(-0.36%)
May 29, 2008
8.022
8.109
8.016
8.080
288,812
+0.07(+0.89%)
May 28, 2008
8.071
8.071
7.967
8.009
281,518
-0.03(-0.32%)
May 27, 2008
7.945
8.035
7.932
8.035
364,162
+0.07(+0.85%)
May 26, 2008
7.990
7.990
7.916
7.967
0
+0.00(+0.00%)
May 23, 2008
7.990
7.990
7.916
7.967
291,826
-0.03(-0.32%)
May 22, 2008
7.987
8.026
7.971
7.993
342,073
+0.05(+0.69%)
May 21, 2008
8.022
8.064
7.925
7.938
396,390
-0.06(-0.77%)
May 20, 2008
8.006
8.029
7.958
8.000
483,448
-0.07(-0.84%)
May 19, 2008
8.061
8.129
8.022
8.067
463,537
+0.02(+0.24%)
May 16, 2008
8.019
8.066
8.006
8.048
470,804
+0.03(+0.36%)
May 15, 2008
7.935
8.019
7.925
8.019
318,686
+0.08(+1.06%)
May 14, 2008
7.967
7.990
7.923
7.935
433,146
-0.00(-0.04%)
May 13, 2008
7.929
7.938
7.871
7.938
299,515
-0.01(-0.16%)
May 12, 2008
7.900
7.957
7.880
7.951
239,774
+0.07(+0.90%)
May 09, 2008
7.841
7.890
7.822
7.880
195,961
-0.02(-0.29%)
May 08, 2008
7.864
7.916
7.845
7.903
384,771
+0.05(+0.66%)
May 07, 2008
7.938
7.954
7.832
7.851
403,152
-0.06(-0.82%)
May 06, 2008
7.832
7.919
7.825
7.916
374,657
+0.05(+0.70%)
May 05, 2008
7.932
7.932
7.854
7.861
260,509
-0.06(-0.81%)
May 02, 2008
7.922
7.978
7.900
7.925
309,690
+0.05(+0.66%)
May 01, 2008
7.841
7.914
7.790
7.874
354,401
+0.04(+0.49%)
Apr 30, 2008
7.887
7.917
7.822
7.835
298,111
-0.02(-0.29%)
Apr 29, 2008
7.848
7.883
7.795
7.858
324,193
-0.03(-0.37%)
Apr 28, 2008
7.922
7.926
7.861
7.887
259,270
-0.00(-0.04%)
Apr 25, 2008
7.919
7.919
7.780
7.890
392,357
+0.02(+0.29%)
Apr 24, 2008
7.812
7.897
7.748
7.867
532,428
+0.06(+0.79%)
Apr 23, 2008
7.745
7.825
7.740
7.806
328,233
+0.06(+0.83%)
Apr 22, 2008
7.780
7.793
7.690
7.741
294,627
-0.09(-1.19%)
Apr 21, 2008
7.754
7.835
7.725
7.835
318,299
-0.03(-0.37%)
Apr 18, 2008
7.732
8.061
7.732
7.864
529,355
+0.21(+2.78%)
Apr 17, 2008
7.538
7.667
7.538
7.651
297,034
+0.06(+0.78%)
Apr 16, 2008
7.412
7.593
7.412
7.592
296,885
+0.21(+2.83%)
Apr 15, 2008
7.406
7.419
7.315
7.383
243,500
+0.00(+0.00%)
Apr 14, 2008
7.419
7.438
7.363
7.383
295,531
-0.03(-0.35%)
Apr 11, 2008
7.425
7.477
7.393
7.409
352,509
-0.15(-1.95%)
Apr 10, 2008
7.535
7.603
7.513
7.556
241,568
+0.02(+0.24%)
Apr 09, 2008
7.535
7.564
7.486
7.538
363,660
-0.02(-0.26%)
Apr 08, 2008
7.557
7.577
7.532
7.557
337,950
-0.04(-0.55%)
Apr 07, 2008
7.532
7.651
7.519
7.599
327,273
+0.14(+1.86%)
Apr 04, 2008
7.448
7.548
7.432
7.461
259,624
-0.01(-0.17%)
Apr 03, 2008
7.448
7.493
7.390
7.473
353,977
+0.03(+0.39%)
Apr 02, 2008
7.490
7.535
7.441
7.444
368,700
-0.04(-0.47%)
Apr 01, 2008
7.331
7.490
7.321
7.480
478,879
+0.26(+3.56%)
Mar 31, 2008
7.189
7.286
7.164
7.223
392,158
+0.06(+0.83%)
Mar 28, 2008
7.160
7.231
7.138
7.164
323,701
-0.02(-0.27%)
Mar 27, 2008
7.141
7.231
7.131
7.183
383,786
+0.05(+0.68%)
Mar 26, 2008
7.189
7.189
7.125
7.135
403,155
-0.04(-0.54%)
Mar 25, 2008
7.183
7.212
7.144
7.173
345,948
-0.04(-0.49%)
Mar 24, 2008
7.157
7.264
7.157
7.209
506,770
+0.07(+1.04%)
Mar 21, 2008
7.063
7.164
6.996
7.135
416,010
+0.00(+0.00%)
Mar 20, 2008
7.063
7.164
6.996
7.135
416,010
+0.05(+0.68%)
Mar 19, 2008
7.186
7.209
7.051
7.086
784,937
-0.11(-1.53%)
Mar 18, 2008
7.138
7.196
7.063
7.196
907,850
+0.11(+1.55%)
Mar 17, 2008
7.076
7.186
7.054
7.086
514,360
-0.16(-2.23%)
Mar 14, 2008
7.335
7.364
7.135
7.247
579,255
-0.08(-1.06%)
Mar 13, 2008
7.209
7.344
7.138
7.325
556,744
+0.00(+0.04%)
Mar 12, 2008
7.309
7.451
7.286
7.322
558,138
+0.04(+0.49%)
Mar 11, 2008
7.186
7.302
7.144
7.286
636,883
+0.21(+2.92%)
Mar 10, 2008
7.186
7.218
7.054
7.080
573,447
-0.15(-2.14%)
Mar 07, 2008
7.264
7.351
7.151
7.235
923,351
-0.08(-1.06%)
Mar 06, 2008
7.396
7.441
7.312
7.312
543,923
-0.14(-1.91%)
Mar 05, 2008
7.409
7.508
7.409
7.454
459,996
+0.02(+0.30%)
Mar 04, 2008
7.338
7.483
7.319
7.432
513,275
-0.05(-0.65%)
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
.