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 (%)
Jul 31, 2013
7.095
7.139
7.064
7.104
509,142
+0.05(+0.75%)
Jul 30, 2013
7.029
7.060
6.981
7.051
388,903
+0.06(+0.82%)
Jul 29, 2013
6.893
7.016
6.893
6.994
352,742
+0.06(+0.89%)
Jul 26, 2013
6.959
7.073
6.888
6.932
679,737
-0.11(-1.50%)
Jul 25, 2013
7.038
7.117
7.029
7.038
305,848
-0.06(-0.87%)
Jul 24, 2013
7.134
7.148
7.029
7.099
432,640
-0.00(-0.06%)
Jul 23, 2013
7.038
7.174
6.941
7.104
440,673
+0.11(+1.51%)
Jul 22, 2013
7.060
7.073
6.989
6.998
308,161
-0.03(-0.42%)
Jul 19, 2013
7.058
7.076
7.002
7.028
436,292
-0.05(-0.74%)
Jul 18, 2013
7.019
7.098
7.015
7.080
480,252
+0.07(+0.94%)
Jul 17, 2013
6.984
7.023
6.971
7.014
284,159
+0.04(+0.62%)
Jul 16, 2013
7.010
7.041
6.962
6.971
441,996
-0.04(-0.62%)
Jul 15, 2013
6.971
7.050
6.962
7.015
400,444
+0.06(+0.88%)
Jul 12, 2013
6.888
6.980
6.888
6.954
398,918
+0.07(+0.95%)
Jul 11, 2013
6.888
6.914
6.810
6.888
502,304
+0.11(+1.61%)
Jul 10, 2013
6.766
6.792
6.731
6.779
344,464
+0.01(+0.19%)
Jul 09, 2013
6.770
6.784
6.700
6.766
392,563
+0.07(+0.98%)
Jul 08, 2013
6.727
6.762
6.683
6.700
486,771
+0.04(+0.66%)
Jul 05, 2013
6.692
6.748
6.622
6.657
466,722
+0.03(+0.53%)
Jul 03, 2013
6.591
6.644
6.574
6.622
259,715
+0.00(+0.07%)
Jul 02, 2013
6.679
6.679
6.556
6.618
577,305
+0.02(+0.26%)
Jul 01, 2013
6.604
6.635
6.561
6.600
411,055
+0.02(+0.27%)
Jun 28, 2013
6.565
6.613
6.517
6.583
395,464
+0.01(+0.13%)
Jun 27, 2013
6.504
6.587
6.478
6.574
621,290
+0.11(+1.76%)
Jun 26, 2013
6.399
6.482
6.369
6.460
610,353
+0.12(+1.93%)
Jun 25, 2013
6.212
6.347
6.203
6.338
683,575
+0.15(+2.40%)
Jun 24, 2013
6.325
6.329
6.063
6.190
1,346,614
-0.23(-3.60%)
Jun 21, 2013
6.452
6.452
6.332
6.421
493,470
+0.03(+0.41%)
Jun 20, 2013
6.626
6.626
6.295
6.395
1,296,490
-0.29(-4.37%)
Jun 19, 2013
6.753
6.788
6.687
6.687
304,124
-0.06(-0.83%)
Jun 18, 2013
6.622
6.795
6.622
6.743
540,204
+0.11(+1.63%)
Jun 17, 2013
6.695
6.730
6.626
6.635
500,507
+0.00(+0.00%)
Jun 14, 2013
6.643
6.704
6.635
6.635
364,239
-0.03(-0.46%)
Jun 13, 2013
6.591
6.665
6.518
6.665
545,893
+0.07(+0.99%)
Jun 12, 2013
6.717
6.730
6.574
6.600
425,597
-0.12(-1.74%)
Jun 11, 2013
6.743
6.786
6.669
6.717
416,983
-0.09(-1.27%)
Jun 10, 2013
6.830
6.843
6.743
6.804
462,932
+0.00(+0.00%)
Jun 07, 2013
6.691
6.808
6.691
6.804
555,897
+0.11(+1.62%)
Jun 06, 2013
6.548
6.695
6.535
6.695
650,966
+0.16(+2.46%)
Jun 05, 2013
6.635
6.656
6.509
6.535
1,358,470
-0.15(-2.21%)
Jun 04, 2013
6.713
6.778
6.574
6.682
2,143,805
-0.01(-0.13%)
Jun 03, 2013
6.882
6.890
6.600
6.691
1,849,403
-0.20(-2.83%)
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%)
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
.