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
)
18.41
+0.12 (+0.68%)
Streaming Delayed Price
Updated: 1:57 PM EDT, May 15, 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, 2015
8.446
8.451
8.377
8.421
222,559
-0.04(-0.53%)
Mar 30, 2015
8.436
8.481
8.436
8.466
275,806
+0.06(+0.73%)
Mar 27, 2015
8.402
8.417
8.390
8.405
139,697
-0.01(-0.08%)
Mar 26, 2015
8.417
8.446
8.377
8.412
357,530
-0.00(-0.06%)
Mar 25, 2015
8.466
8.486
8.417
8.417
259,649
-0.04(-0.47%)
Mar 24, 2015
8.456
8.476
8.431
8.456
216,398
+0.01(+0.18%)
Mar 23, 2015
8.431
8.486
8.426
8.441
317,425
+0.02(+0.29%)
Mar 20, 2015
8.476
8.476
8.392
8.417
343,161
-0.01(-0.16%)
Mar 19, 2015
8.381
8.430
8.361
8.430
339,730
+0.02(+0.29%)
Mar 18, 2015
8.292
8.420
8.277
8.406
214,326
+0.10(+1.21%)
Mar 17, 2015
8.297
8.312
8.262
8.305
224,587
-0.02(-0.20%)
Mar 16, 2015
8.292
8.356
8.292
8.322
255,345
+0.05(+0.60%)
Mar 13, 2015
8.282
8.307
8.203
8.272
261,879
-0.04(-0.48%)
Mar 12, 2015
8.267
8.322
8.267
8.312
223,568
+0.10(+1.18%)
Mar 11, 2015
8.228
8.267
8.194
8.215
268,391
-0.02(-0.22%)
Mar 10, 2015
8.297
8.297
8.223
8.233
284,628
-0.11(-1.36%)
Mar 09, 2015
8.351
8.376
8.332
8.346
282,707
+0.00(+0.06%)
Mar 06, 2015
8.401
8.412
8.316
8.341
189,938
-0.09(-1.05%)
Mar 05, 2015
8.415
8.440
8.391
8.430
259,211
+0.05(+0.59%)
Mar 04, 2015
8.391
8.410
8.351
8.381
239,339
-0.03(-0.35%)
Mar 03, 2015
8.381
8.410
8.369
8.410
236,185
+0.02(+0.24%)
Mar 02, 2015
8.371
8.420
8.366
8.391
393,040
+0.03(+0.35%)
Feb 27, 2015
8.371
8.401
8.351
8.361
455,661
+0.01(+0.12%)
Feb 26, 2015
8.356
8.371
8.322
8.351
286,729
-0.00(-0.06%)
Feb 25, 2015
8.297
8.371
8.288
8.356
208,914
+0.03(+0.42%)
Feb 24, 2015
8.262
8.331
8.251
8.322
283,795
+0.08(+1.02%)
Feb 23, 2015
8.228
8.252
8.213
8.238
388,386
+0.01(+0.18%)
Feb 20, 2015
8.188
8.247
8.159
8.223
275,010
+0.03(+0.36%)
Feb 19, 2015
8.144
8.208
8.124
8.193
241,094
+0.03(+0.36%)
Feb 18, 2015
8.149
8.178
8.114
8.164
272,301
+0.02(+0.20%)
Feb 17, 2015
8.157
8.157
8.118
8.148
388,897
-0.00(-0.02%)
Feb 13, 2015
8.128
8.149
8.149
8.149
230,773
+0.05(+0.63%)
Feb 12, 2015
8.059
8.123
8.059
8.099
382,828
+0.06(+0.77%)
Feb 11, 2015
8.040
8.069
8.015
8.036
415,503
-0.01(-0.16%)
Feb 10, 2015
8.015
8.074
7.966
8.050
257,978
+0.09(+1.13%)
Feb 09, 2015
8.015
8.045
7.937
7.960
323,706
-0.07(-0.83%)
Feb 06, 2015
8.064
8.098
8.011
8.026
276,140
-0.06(-0.71%)
Feb 05, 2015
8.035
8.085
8.000
8.084
322,560
+0.09(+1.10%)
Feb 04, 2015
7.971
8.074
7.971
7.996
226,055
-0.02(-0.24%)
Feb 03, 2015
7.912
8.035
7.912
8.015
479,414
+0.12(+1.55%)
Feb 02, 2015
7.829
7.904
7.780
7.893
330,411
+0.11(+1.45%)
Jan 30, 2015
7.819
7.887
7.780
7.780
268,367
-0.06(-0.81%)
Jan 29, 2015
7.873
7.873
7.799
7.843
484,136
-0.00(-0.06%)
Jan 28, 2015
7.966
7.966
7.848
7.848
325,265
-0.07(-0.93%)
Jan 27, 2015
7.868
7.947
7.839
7.922
469,154
-0.00(-0.06%)
Jan 26, 2015
7.932
7.951
7.883
7.927
279,080
+0.00(+0.06%)
Jan 23, 2015
7.966
7.976
7.912
7.922
346,987
-0.05(-0.68%)
Jan 22, 2015
7.912
8.007
7.878
7.976
272,194
+0.11(+1.43%)
Jan 21, 2015
7.824
7.883
7.809
7.863
303,480
+0.03(+0.39%)
Jan 20, 2015
7.803
7.832
7.754
7.832
449,156
+0.06(+0.82%)
Jan 16, 2015
7.691
7.789
7.672
7.769
654,615
+0.07(+0.95%)
Jan 15, 2015
7.691
7.759
7.667
7.696
287,199
+0.00(+0.06%)
Jan 14, 2015
7.657
7.725
7.642
7.691
433,577
-0.07(-0.88%)
Jan 13, 2015
7.867
7.896
7.715
7.759
526,001
-0.04(-0.56%)
Jan 12, 2015
7.837
7.837
7.759
7.803
380,599
-0.01(-0.19%)
Jan 09, 2015
7.862
7.876
7.789
7.818
289,413
-0.04(-0.50%)
Jan 08, 2015
7.769
7.871
7.764
7.857
438,320
+0.15(+1.90%)
Jan 07, 2015
7.676
7.725
7.668
7.711
524,103
+0.07(+0.89%)
Jan 06, 2015
7.686
7.725
7.613
7.642
387,146
-0.05(-0.70%)
Jan 05, 2015
7.808
7.812
7.638
7.696
612,117
-0.19(-2.35%)
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
.