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, 2014
7.810
7.810
7.740
7.745
429,942
+0.01(+0.12%)
Mar 28, 2014
7.708
7.764
7.704
7.736
285,964
+0.03(+0.36%)
Mar 27, 2014
7.690
7.708
7.648
7.708
173,849
+0.01(+0.18%)
Mar 26, 2014
7.722
7.764
7.690
7.694
215,160
-0.02(-0.30%)
Mar 25, 2014
7.676
7.727
7.667
7.717
284,450
+0.06(+0.84%)
Mar 24, 2014
7.713
7.731
7.602
7.653
446,125
-0.03(-0.42%)
Mar 21, 2014
7.717
7.740
7.671
7.685
236,380
-0.04(-0.54%)
Mar 20, 2014
7.708
7.740
7.662
7.727
244,309
+0.02(+0.19%)
Mar 19, 2014
7.748
7.757
7.712
7.712
261,008
-0.06(-0.71%)
Mar 18, 2014
7.698
7.771
7.698
7.767
190,924
+0.07(+0.95%)
Mar 17, 2014
7.725
7.744
7.679
7.693
271,552
+0.02(+0.30%)
Mar 14, 2014
7.647
7.689
7.611
7.670
343,113
+0.00(+0.00%)
Mar 13, 2014
7.776
7.803
7.638
7.670
284,131
-0.09(-1.18%)
Mar 12, 2014
7.721
7.767
7.698
7.762
203,823
+0.01(+0.07%)
Mar 11, 2014
7.794
7.826
7.735
7.757
416,209
-0.04(-0.54%)
Mar 10, 2014
7.794
7.836
7.767
7.799
227,975
-0.01(-0.18%)
Mar 07, 2014
7.840
7.849
7.799
7.813
238,843
-0.03(-0.35%)
Mar 06, 2014
7.808
7.890
7.808
7.840
322,168
+0.04(+0.47%)
Mar 05, 2014
7.803
7.826
7.753
7.803
294,910
+0.01(+0.18%)
Mar 04, 2014
7.799
7.831
7.780
7.790
406,209
+0.03(+0.41%)
Mar 03, 2014
7.716
7.771
7.693
7.758
354,278
-0.04(-0.53%)
Feb 28, 2014
7.803
7.831
7.780
7.799
346,779
+0.00(+0.01%)
Feb 27, 2014
7.753
7.808
7.730
7.798
414,701
+0.03(+0.40%)
Feb 26, 2014
7.803
7.813
7.712
7.767
317,942
+0.00(+0.00%)
Feb 25, 2014
7.592
7.803
7.592
7.767
294,117
+0.01(+0.18%)
Feb 24, 2014
7.790
7.813
7.739
7.753
417,943
+0.00(+0.00%)
Feb 21, 2014
7.790
7.799
7.739
7.753
250,810
+0.01(+0.18%)
Feb 20, 2014
7.721
7.758
7.693
7.739
303,871
+0.02(+0.30%)
Feb 19, 2014
7.780
7.799
7.707
7.716
346,420
-0.02(-0.28%)
Feb 18, 2014
7.692
7.747
7.679
7.738
382,567
+0.02(+0.24%)
Feb 14, 2014
7.729
7.720
7.720
7.720
223,342
+0.04(+0.48%)
Feb 13, 2014
7.628
7.697
7.610
7.683
306,139
+0.03(+0.42%)
Feb 12, 2014
7.651
7.651
7.606
7.651
291,349
+0.04(+0.54%)
Feb 11, 2014
7.555
7.642
7.555
7.610
290,948
+0.05(+0.66%)
Feb 10, 2014
7.514
7.560
7.492
7.560
294,014
+0.06(+0.85%)
Feb 07, 2014
7.451
7.496
7.423
7.496
349,565
+0.10(+1.36%)
Feb 06, 2014
7.346
7.419
7.346
7.396
400,640
+0.07(+1.00%)
Feb 05, 2014
7.332
7.346
7.250
7.323
277,966
-0.01(-0.12%)
Feb 04, 2014
7.245
7.336
7.245
7.332
306,551
+0.10(+1.39%)
Feb 03, 2014
7.428
7.432
7.218
7.232
609,570
-0.17(-2.34%)
Jan 31, 2014
7.423
7.446
7.355
7.405
430,041
-0.05(-0.73%)
Jan 30, 2014
7.355
7.469
7.336
7.460
443,873
+0.13(+1.81%)
Jan 29, 2014
7.364
7.405
7.305
7.327
317,206
-0.08(-1.05%)
Jan 28, 2014
7.391
7.437
7.350
7.405
529,956
+0.10(+1.44%)
Jan 27, 2014
7.524
7.724
7.300
7.300
648,544
-0.14(-1.84%)
Jan 24, 2014
7.597
7.619
7.428
7.437
473,578
-0.22(-2.86%)
Jan 23, 2014
7.697
7.729
7.597
7.656
548,630
-0.10(-1.24%)
Jan 22, 2014
7.793
7.797
7.692
7.752
464,390
+0.01(+0.13%)
Jan 21, 2014
7.732
7.741
7.628
7.741
561,416
+0.02(+0.29%)
Jan 17, 2014
7.710
7.719
7.719
7.719
297,237
+0.01(+0.12%)
Jan 16, 2014
7.619
7.710
7.619
7.710
409,429
+0.06(+0.83%)
Jan 15, 2014
7.628
7.687
7.619
7.646
471,976
+0.02(+0.24%)
Jan 14, 2014
7.669
7.669
7.583
7.628
405,786
+0.05(+0.60%)
Jan 13, 2014
7.664
7.682
7.542
7.583
400,657
-0.10(-1.24%)
Jan 10, 2014
7.655
7.678
7.596
7.678
330,237
+0.02(+0.24%)
Jan 09, 2014
7.687
7.701
7.614
7.660
669,125
-0.02(-0.30%)
Jan 08, 2014
7.682
7.682
7.635
7.682
493,716
+0.01(+0.12%)
Jan 07, 2014
7.596
7.678
7.578
7.673
539,316
+0.10(+1.31%)
Jan 06, 2014
7.619
7.623
7.551
7.575
480,236
-0.02(-0.23%)
Jan 03, 2014
7.633
7.655
7.533
7.592
396,179
-0.04(-0.53%)
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
.