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 (%)
May 31, 2013
7.077
7.138
6.873
6.886
759,384
-0.22(-3.05%)
May 30, 2013
7.038
7.138
7.038
7.103
624,930
+0.04(+0.55%)
May 29, 2013
7.237
7.263
7.012
7.064
720,296
-0.19(-2.63%)
May 28, 2013
7.268
7.307
7.198
7.255
530,862
+0.03(+0.42%)
May 24, 2013
7.311
7.311
7.197
7.224
455,370
-0.10(-1.42%)
May 23, 2013
7.185
7.341
7.086
7.328
601,426
+0.07(+1.02%)
May 22, 2013
7.311
7.372
7.246
7.255
673,302
-0.02(-0.34%)
May 21, 2013
7.288
7.344
7.262
7.280
548,431
-0.01(-0.12%)
May 20, 2013
7.202
7.300
7.155
7.288
710,725
+0.07(+0.96%)
May 17, 2013
7.237
7.237
7.202
7.219
412,841
+0.06(+0.84%)
May 16, 2013
7.107
7.198
7.099
7.159
498,852
+0.05(+0.67%)
May 15, 2013
7.107
7.126
7.021
7.112
665,337
+0.07(+0.98%)
May 13, 2013
6.952
7.047
6.948
7.043
373,964
+0.06(+0.80%)
May 10, 2013
7.000
7.025
6.943
6.987
353,939
+0.00(+0.06%)
May 09, 2013
7.025
7.025
6.943
6.982
475,107
-0.06(-0.92%)
May 08, 2013
7.025
7.060
6.982
7.047
398,182
+0.06(+0.86%)
May 07, 2013
6.991
7.000
6.909
6.987
687,038
-0.01(-0.18%)
May 06, 2013
6.948
7.004
6.939
7.000
441,177
+0.04(+0.56%)
May 03, 2013
6.939
6.995
6.905
6.961
430,105
+0.06(+0.81%)
May 02, 2013
6.801
6.918
6.801
6.905
431,666
+0.11(+1.59%)
May 01, 2013
6.827
6.879
6.797
6.797
375,994
-0.05(-0.76%)
Apr 30, 2013
6.844
6.892
6.836
6.849
421,374
-0.00(-0.06%)
Apr 29, 2013
6.844
6.887
6.793
6.853
416,342
+0.00(+0.07%)
Apr 26, 2013
6.775
6.857
6.780
6.848
329,340
+0.07(+1.01%)
Apr 25, 2013
6.676
6.797
6.676
6.780
587,944
+0.10(+1.48%)
Apr 24, 2013
6.659
6.698
6.650
6.681
338,881
+0.02(+0.32%)
Apr 23, 2013
6.637
6.701
6.633
6.659
427,028
+0.06(+0.85%)
Apr 22, 2013
6.616
6.637
6.564
6.603
315,642
-0.01(-0.20%)
Apr 19, 2013
6.586
6.629
6.560
6.616
334,600
+0.04(+0.54%)
Apr 18, 2013
6.640
6.649
6.555
6.580
425,805
-0.07(-1.03%)
Apr 17, 2013
6.632
6.657
6.606
6.649
455,469
-0.01(-0.13%)
Apr 16, 2013
6.632
6.675
6.619
6.657
355,927
+0.07(+1.04%)
Apr 15, 2013
6.636
6.657
6.580
6.589
442,060
-0.05(-0.77%)
Apr 12, 2013
6.687
6.709
6.597
6.640
637,977
-0.09(-1.37%)
Apr 11, 2013
6.683
6.734
6.683
6.732
314,414
+0.03(+0.48%)
Apr 10, 2013
6.606
6.722
6.589
6.700
605,223
+0.09(+1.43%)
Apr 09, 2013
6.602
6.619
6.585
6.606
543,501
+0.01(+0.13%)
Apr 08, 2013
6.602
6.602
6.563
6.597
810,899
-0.02(-0.26%)
Apr 05, 2013
6.580
6.640
6.550
6.615
694,614
-0.03(-0.52%)
Apr 04, 2013
6.657
6.670
6.619
6.649
374,148
-0.01(-0.13%)
Apr 03, 2013
6.649
6.692
6.632
6.657
434,686
+0.00(+0.00%)
Apr 02, 2013
6.773
6.824
6.636
6.657
1,144,020
-0.08(-1.14%)
Apr 01, 2013
6.799
6.837
6.722
6.734
495,940
-0.06(-0.94%)
Mar 28, 2013
6.850
6.889
6.790
6.799
637,015
-0.06(-0.94%)
Mar 27, 2013
6.764
6.889
6.730
6.863
673,324
+0.06(+0.94%)
Mar 26, 2013
6.756
6.799
6.756
6.799
274,082
+0.07(+1.08%)
Mar 25, 2013
6.803
6.829
6.722
6.726
436,318
-0.06(-0.88%)
Mar 22, 2013
6.752
6.803
6.734
6.786
379,219
+0.03(+0.51%)
Mar 21, 2013
6.713
6.782
6.700
6.752
369,708
+0.04(+0.64%)
Mar 20, 2013
6.670
6.709
6.649
6.709
336,145
+0.06(+0.90%)
Mar 19, 2013
6.700
6.705
6.589
6.649
521,344
-0.04(-0.56%)
Mar 18, 2013
6.784
6.784
6.652
6.686
460,986
-0.08(-1.13%)
Mar 15, 2013
6.716
6.784
6.708
6.763
514,017
+0.05(+0.70%)
Mar 14, 2013
6.674
6.716
6.648
6.716
605,142
+0.06(+0.96%)
Mar 13, 2013
6.699
6.708
6.380
6.652
908,233
-0.05(-0.76%)
Mar 12, 2013
6.746
6.780
6.686
6.703
428,085
-0.06(-0.94%)
Mar 11, 2013
6.797
6.801
6.744
6.767
348,499
-0.04(-0.56%)
Mar 08, 2013
6.767
6.822
6.767
6.805
681,519
+0.03(+0.44%)
Mar 07, 2013
6.729
6.784
6.729
6.776
558,170
+0.03(+0.44%)
Mar 06, 2013
6.763
6.771
6.703
6.746
570,819
+0.02(+0.32%)
Mar 05, 2013
6.699
6.746
6.686
6.725
802,134
+0.06(+0.96%)
Mar 04, 2013
6.537
6.661
6.520
6.661
528,366
+0.11(+1.75%)
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
.