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 (%)
Mar 31, 2011
5.343
5.358
5.308
5.322
728,404
-0.01(-0.20%)
Mar 30, 2011
5.293
5.343
5.293
5.333
460,166
+0.06(+1.09%)
Mar 29, 2011
5.250
5.290
5.246
5.275
493,661
+0.03(+0.62%)
Mar 28, 2011
5.293
5.304
5.243
5.243
388,337
-0.04(-0.81%)
Mar 25, 2011
5.279
5.293
5.261
5.286
517,825
+0.00(+0.07%)
Mar 24, 2011
5.272
5.293
5.257
5.283
527,968
+0.02(+0.41%)
Mar 23, 2011
5.239
5.265
5.207
5.261
405,079
+0.01(+0.27%)
Mar 22, 2011
5.250
5.265
5.211
5.247
472,401
-0.00(-0.05%)
Mar 21, 2011
5.232
5.253
5.232
5.249
846,919
+0.11(+2.15%)
Mar 18, 2011
5.125
5.143
5.111
5.139
675,365
+0.07(+1.40%)
Mar 17, 2011
5.061
5.160
5.029
5.068
1,162,658
+0.06(+1.14%)
Mar 16, 2011
5.128
5.135
4.968
5.011
855,944
-0.12(-2.29%)
Mar 15, 2011
5.103
5.146
5.096
5.128
811,304
-0.09(-1.64%)
Mar 14, 2011
5.214
5.221
5.168
5.214
649,484
-0.02(-0.41%)
Mar 11, 2011
5.171
5.235
5.157
5.235
536,656
+0.05(+0.89%)
Mar 10, 2011
5.249
5.249
5.171
5.189
790,859
-0.09(-1.62%)
Mar 09, 2011
5.274
5.281
5.235
5.274
398,416
+0.01(+0.14%)
Mar 08, 2011
5.260
5.281
5.221
5.267
389,399
+0.02(+0.41%)
Mar 07, 2011
5.296
5.310
5.207
5.246
725,535
-0.04(-0.74%)
Mar 04, 2011
5.289
5.289
5.232
5.285
575,283
-0.00(-0.07%)
Mar 03, 2011
5.289
5.299
5.271
5.289
738,584
+0.04(+0.81%)
Mar 02, 2011
5.221
5.274
5.217
5.246
532,059
+0.02(+0.48%)
Mar 01, 2011
5.264
5.289
5.200
5.221
572,198
-0.04(-0.74%)
Feb 28, 2011
5.235
5.260
5.228
5.260
731,984
+0.05(+0.89%)
Feb 25, 2011
5.171
5.217
5.168
5.214
470,902
+0.06(+1.24%)
Feb 24, 2011
5.143
5.168
5.106
5.150
576,065
+0.01(+0.14%)
Feb 23, 2011
5.139
5.189
5.082
5.143
683,888
-0.01(-0.21%)
Feb 22, 2011
5.235
5.235
5.126
5.153
741,526
-0.12(-2.23%)
Feb 18, 2011
5.271
5.285
5.242
5.271
512,991
-0.01(-0.20%)
Feb 17, 2011
5.246
5.281
5.239
5.281
332,148
+0.03(+0.61%)
Feb 16, 2011
5.217
5.264
5.217
5.249
483,448
+0.03(+0.49%)
Feb 15, 2011
5.216
5.234
5.209
5.224
528,251
-0.02(-0.34%)
Feb 14, 2011
5.199
5.248
5.199
5.241
396,827
+0.03(+0.61%)
Feb 11, 2011
5.174
5.213
5.125
5.209
616,698
+0.01(+0.27%)
Feb 10, 2011
5.163
5.202
5.139
5.195
474,881
+0.00(+0.07%)
Feb 09, 2011
5.192
5.213
5.174
5.192
556,566
-0.05(-1.01%)
Feb 08, 2011
5.171
5.245
5.158
5.245
708,820
+0.08(+1.50%)
Feb 07, 2011
5.153
5.178
5.153
5.167
495,998
+0.01(+0.27%)
Feb 04, 2011
5.188
5.192
5.142
5.153
464,299
-0.03(-0.55%)
Feb 03, 2011
5.163
5.184
5.135
5.181
345,854
+0.00(+0.00%)
Feb 02, 2011
5.142
5.181
5.142
5.181
430,696
+0.03(+0.62%)
Feb 01, 2011
5.096
5.167
5.093
5.149
801,082
+0.08(+1.53%)
Jan 31, 2011
5.050
5.103
5.050
5.072
475,973
+0.02(+0.49%)
Jan 28, 2011
5.121
5.128
5.004
5.047
750,680
-0.08(-1.52%)
Jan 27, 2011
5.118
5.135
5.103
5.125
378,379
+0.01(+0.21%)
Jan 26, 2011
5.075
5.125
5.075
5.114
645,270
+0.05(+0.91%)
Jan 25, 2011
5.075
5.086
5.043
5.068
389,951
-0.01(-0.14%)
Jan 24, 2011
5.040
5.103
5.040
5.075
602,092
+0.01(+0.29%)
Jan 21, 2011
5.057
5.086
5.033
5.060
489,034
+0.02(+0.41%)
Jan 20, 2011
5.054
5.054
5.004
5.040
590,986
-0.02(-0.42%)
Jan 19, 2011
5.065
5.088
5.047
5.061
403,145
+0.00(+0.00%)
Jan 18, 2011
5.057
5.086
5.057
5.061
667,697
+0.00(+0.00%)
Jan 14, 2011
5.050
5.075
5.033
5.061
457,350
+0.01(+0.21%)
Jan 13, 2011
5.029
5.089
5.026
5.050
851,721
+0.02(+0.42%)
Jan 12, 2011
5.029
5.043
5.019
5.029
667,125
+0.04(+0.71%)
Jan 11, 2011
4.994
5.008
4.973
4.994
496,846
+0.02(+0.43%)
Jan 10, 2011
4.980
4.983
4.937
4.973
533,582
-0.01(-0.14%)
Jan 07, 2011
4.987
5.007
4.955
4.980
625,894
-0.00(-0.07%)
Jan 06, 2011
5.026
5.026
4.976
4.983
573,101
-0.02(-0.49%)
Jan 05, 2011
4.983
5.015
4.955
5.008
502,967
+0.01(+0.21%)
Jan 04, 2011
5.089
5.089
4.962
4.997
822,603
-0.06(-1.19%)
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
.