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
)
18.53
-0.01 (-0.05%)
Streaming Delayed Price
Updated: 1:00 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 (%)
Jun 29, 2012
5.326
5.354
5.286
5.334
766,412
+0.12(+2.31%)
Jun 28, 2012
5.162
5.226
5.134
5.214
502,554
+0.03(+0.54%)
Jun 27, 2012
5.190
5.232
5.170
5.186
423,028
+0.02(+0.47%)
Jun 26, 2012
5.218
5.230
5.162
5.162
468,518
-0.03(-0.62%)
Jun 25, 2012
5.202
5.210
5.154
5.194
321,062
-0.04(-0.84%)
Jun 22, 2012
5.234
5.246
5.214
5.238
235,103
+0.02(+0.38%)
Jun 21, 2012
5.306
5.318
5.198
5.218
432,774
-0.10(-1.89%)
Jun 20, 2012
5.298
5.334
5.278
5.318
364,059
+0.01(+0.17%)
Jun 19, 2012
5.281
5.309
5.273
5.309
498,322
+0.04(+0.76%)
Jun 18, 2012
5.230
5.273
5.214
5.269
412,838
+0.00(+0.00%)
Jun 15, 2012
5.206
5.273
5.186
5.269
457,441
+0.07(+1.30%)
Jun 14, 2012
5.150
5.202
5.134
5.202
311,989
+0.08(+1.48%)
Jun 13, 2012
5.138
5.198
5.106
5.126
274,471
-0.03(-0.54%)
Jun 12, 2012
5.114
5.166
5.086
5.154
300,846
+0.05(+1.01%)
Jun 11, 2012
5.178
5.186
5.102
5.102
304,688
-0.03(-0.62%)
Jun 08, 2012
5.082
5.134
5.062
5.134
407,637
+0.03(+0.55%)
Jun 07, 2012
5.194
5.214
5.086
5.106
550,189
-0.03(-0.54%)
Jun 06, 2012
5.035
5.158
5.035
5.134
425,494
+0.12(+2.38%)
Jun 05, 2012
4.955
5.034
4.939
5.015
388,812
+0.08(+1.53%)
Jun 04, 2012
4.987
4.995
4.935
4.939
1,032,235
-0.05(-0.96%)
Jun 01, 2012
5.082
5.082
4.975
4.987
929,484
-0.16(-3.09%)
May 31, 2012
5.190
5.198
5.122
5.146
470,547
-0.02(-0.39%)
May 30, 2012
5.206
5.206
5.134
5.166
342,927
-0.08(-1.52%)
May 29, 2012
5.206
5.265
5.202
5.246
395,217
+0.08(+1.62%)
May 25, 2012
5.062
5.170
5.062
5.162
244,848
+0.03(+0.62%)
May 24, 2012
5.210
5.218
5.118
5.130
447,238
-0.06(-1.07%)
May 23, 2012
5.154
5.194
5.106
5.186
429,760
+0.00(+0.00%)
May 22, 2012
5.218
5.269
5.174
5.186
419,662
+0.00(+0.02%)
May 21, 2012
5.122
5.188
5.106
5.185
523,507
+0.08(+1.47%)
May 18, 2012
5.197
5.197
5.078
5.110
533,011
-0.06(-1.22%)
May 17, 2012
5.236
5.252
5.165
5.173
1,035,228
-0.06(-1.13%)
May 16, 2012
5.327
5.347
5.209
5.232
743,780
-0.08(-1.56%)
May 15, 2012
5.355
5.380
5.291
5.315
609,453
-0.06(-1.03%)
May 14, 2012
5.445
5.449
5.351
5.370
618,142
-0.11(-2.02%)
May 11, 2012
5.485
5.556
5.481
5.481
479,390
-0.02(-0.36%)
May 10, 2012
5.540
5.548
5.489
5.501
313,976
+0.02(+0.29%)
May 09, 2012
5.517
5.528
5.481
5.485
583,787
-0.09(-1.63%)
May 08, 2012
5.584
5.584
5.513
5.576
504,719
-0.03(-0.56%)
May 07, 2012
5.592
5.615
5.587
5.607
378,822
-0.02(-0.28%)
May 04, 2012
5.675
5.688
5.572
5.623
596,434
-0.09(-1.56%)
May 03, 2012
5.722
5.722
5.667
5.712
334,161
-0.01(-0.17%)
May 02, 2012
5.675
5.722
5.652
5.722
376,817
+0.03(+0.49%)
May 01, 2012
5.710
5.746
5.694
5.694
436,147
-0.02(-0.28%)
Apr 30, 2012
5.734
5.753
5.686
5.710
498,411
-0.02(-0.41%)
Apr 27, 2012
5.682
5.738
5.655
5.734
422,399
+0.07(+1.18%)
Apr 26, 2012
5.592
5.678
5.580
5.667
509,976
+0.08(+1.34%)
Apr 25, 2012
5.592
5.631
5.564
5.592
440,202
+0.04(+0.64%)
Apr 24, 2012
5.536
5.560
5.509
5.556
436,223
+0.01(+0.14%)
Apr 23, 2012
5.540
5.548
5.493
5.548
516,279
-0.03(-0.50%)
Apr 20, 2012
5.627
5.643
5.568
5.576
298,668
-0.04(-0.70%)
Apr 19, 2012
5.659
5.662
5.576
5.615
319,165
-0.04(-0.75%)
Apr 18, 2012
5.615
5.658
5.608
5.658
412,605
+0.03(+0.56%)
Apr 17, 2012
5.587
5.638
5.587
5.626
361,603
+0.05(+0.91%)
Apr 16, 2012
5.536
5.595
5.489
5.575
635,546
+0.05(+0.92%)
Apr 13, 2012
5.532
5.548
5.489
5.524
428,734
-0.04(-0.63%)
Apr 12, 2012
5.528
5.568
5.509
5.560
390,247
+0.05(+0.93%)
Apr 11, 2012
5.509
5.552
5.493
5.509
487,727
+0.02(+0.43%)
Apr 10, 2012
5.560
5.591
5.454
5.485
649,183
-0.08(-1.41%)
Apr 09, 2012
5.568
5.579
5.528
5.564
546,753
-0.03(-0.56%)
Apr 05, 2012
5.607
5.622
5.591
5.595
433,266
-0.03(-0.49%)
Apr 04, 2012
5.626
5.630
5.599
5.622
501,206
-0.03(-0.49%)
Apr 03, 2012
5.689
5.705
5.631
5.650
595,029
-0.06(-1.03%)
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
.