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
)
17.77
+0.27 (+1.54%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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 (%)
Aug 29, 2014
8.325
8.320
8.320
8.320
153,241
+0.03(+0.34%)
Aug 28, 2014
8.292
8.293
8.254
8.292
198,983
-0.04(-0.51%)
Aug 27, 2014
8.320
8.377
8.311
8.335
332,015
+0.02(+0.29%)
Aug 26, 2014
8.244
8.335
8.242
8.311
297,007
+0.09(+1.10%)
Aug 25, 2014
8.230
8.273
8.211
8.220
258,243
+0.01(+0.12%)
Aug 22, 2014
8.197
8.220
8.168
8.211
274,322
+0.02(+0.29%)
Aug 21, 2014
8.216
8.235
8.187
8.187
425,455
-0.04(-0.52%)
Aug 20, 2014
8.301
8.311
8.201
8.230
314,621
-0.06(-0.73%)
Aug 19, 2014
8.191
8.291
8.182
8.291
294,227
+0.13(+1.56%)
Aug 18, 2014
8.135
8.177
8.125
8.163
228,578
+0.08(+0.94%)
Aug 15, 2014
8.116
8.116
8.026
8.087
309,168
-0.00(-0.06%)
Aug 14, 2014
8.035
8.111
8.035
8.092
195,182
+0.05(+0.59%)
Aug 13, 2014
7.993
8.054
7.993
8.045
293,502
+0.08(+1.01%)
Aug 12, 2014
7.936
7.978
7.860
7.964
433,381
+0.02(+0.30%)
Aug 11, 2014
7.870
8.007
7.870
7.941
196,212
+0.08(+1.02%)
Aug 08, 2014
7.818
7.860
7.803
7.860
296,910
+0.04(+0.48%)
Aug 07, 2014
7.851
7.884
7.808
7.822
357,322
-0.03(-0.36%)
Aug 06, 2014
7.822
7.879
7.723
7.851
576,680
-0.02(-0.30%)
Aug 05, 2014
7.945
7.978
7.874
7.874
469,217
-0.12(-1.48%)
Aug 04, 2014
8.049
8.059
7.926
7.993
428,780
-0.06(-0.71%)
Aug 01, 2014
8.144
8.168
8.049
8.049
340,208
-0.15(-1.79%)
Jul 31, 2014
8.295
8.324
8.187
8.196
247,179
-0.12(-1.42%)
Jul 30, 2014
8.333
8.347
8.276
8.314
165,967
-0.02(-0.28%)
Jul 29, 2014
8.347
8.399
8.319
8.338
184,464
+0.01(+0.17%)
Jul 28, 2014
8.371
8.380
8.319
8.324
214,948
-0.02(-0.28%)
Jul 25, 2014
8.404
8.437
8.343
8.347
251,581
-0.05(-0.56%)
Jul 24, 2014
8.399
8.432
8.385
8.395
187,608
+0.01(+0.17%)
Jul 23, 2014
8.380
8.418
8.362
8.380
201,424
+0.01(+0.17%)
Jul 22, 2014
8.432
8.432
8.357
8.366
234,264
-0.03(-0.32%)
Jul 21, 2014
8.318
8.393
8.304
8.393
312,536
+0.07(+0.85%)
Jul 18, 2014
8.323
8.351
8.276
8.323
323,445
-0.01(-0.17%)
Jul 17, 2014
8.361
8.389
8.309
8.337
352,277
-0.03(-0.34%)
Jul 16, 2014
8.304
8.365
8.290
8.365
207,255
+0.09(+1.08%)
Jul 15, 2014
8.318
8.342
8.262
8.276
238,222
-0.06(-0.68%)
Jul 14, 2014
8.243
8.337
8.243
8.332
275,795
+0.12(+1.43%)
Jul 11, 2014
8.281
8.304
8.205
8.215
613,320
-0.06(-0.68%)
Jul 10, 2014
8.262
8.384
8.262
8.271
454,301
-0.08(-1.01%)
Jul 09, 2014
8.375
8.379
8.332
8.356
287,101
-0.03(-0.34%)
Jul 08, 2014
8.436
8.450
8.375
8.384
337,992
-0.07(-0.78%)
Jul 07, 2014
8.408
8.450
8.384
8.450
434,997
+0.05(+0.56%)
Jul 03, 2014
8.370
8.403
8.403
8.403
306,664
+0.06(+0.68%)
Jul 02, 2014
8.370
8.389
8.323
8.346
311,653
-0.00(-0.06%)
Jul 01, 2014
8.271
8.365
8.266
8.351
299,391
+0.08(+1.02%)
Jun 30, 2014
8.281
8.299
8.243
8.266
288,453
+0.00(+0.00%)
Jun 27, 2014
8.229
8.266
8.206
8.266
280,198
+0.03(+0.40%)
Jun 26, 2014
8.229
8.234
8.172
8.234
181,642
+0.02(+0.29%)
Jun 25, 2014
8.196
8.210
8.182
8.210
307,491
+0.02(+0.23%)
Jun 24, 2014
8.172
8.234
8.168
8.191
257,015
-0.01(-0.11%)
Jun 23, 2014
8.215
8.224
8.163
8.201
444,542
+0.00(+0.00%)
Jun 20, 2014
8.229
8.234
8.201
8.201
239,502
-0.01(-0.17%)
Jun 19, 2014
8.229
8.243
8.196
8.215
284,540
+0.03(+0.36%)
Jun 18, 2014
8.241
8.265
8.153
8.185
593,041
-0.06(-0.68%)
Jun 17, 2014
8.260
8.270
8.213
8.241
213,732
-0.01(-0.11%)
Jun 16, 2014
8.279
8.302
8.237
8.251
224,804
-0.01(-0.17%)
Jun 13, 2014
8.213
8.270
8.199
8.265
307,220
+0.07(+0.91%)
Jun 12, 2014
8.279
8.298
8.176
8.190
220,870
-0.11(-1.30%)
Jun 11, 2014
8.274
8.335
8.270
8.298
305,960
+0.01(+0.17%)
Jun 10, 2014
8.209
8.302
8.204
8.284
401,652
+0.06(+0.74%)
Jun 06, 2014
8.227
8.265
8.218
8.223
277,462
+0.01(+0.17%)
Jun 05, 2014
8.190
8.223
8.171
8.209
302,503
+0.03(+0.34%)
Jun 04, 2014
8.190
8.190
8.153
8.181
249,914
+0.00(+0.06%)
Jun 03, 2014
8.153
8.176
8.129
8.176
223,974
+0.02(+0.29%)
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
.