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
)
18.53
-0.07 (-0.38%)
Official Closing Price
Updated: 4:10 PM EDT, May 22, 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 (%)
Sep 30, 2015
7.615
7.677
7.584
7.621
365,065
+0.12(+1.58%)
Sep 29, 2015
7.595
7.657
7.502
7.502
261,147
-0.09(-1.15%)
Sep 28, 2015
7.857
7.873
7.579
7.590
324,410
-0.30(-3.79%)
Sep 25, 2015
7.955
7.986
7.868
7.888
317,230
+0.02(+0.26%)
Sep 24, 2015
7.924
7.924
7.826
7.868
299,865
-0.11(-1.42%)
Sep 23, 2015
8.048
8.048
7.950
7.981
210,355
-0.06(-0.70%)
Sep 22, 2015
7.883
8.038
7.852
8.038
322,029
+0.06(+0.71%)
Sep 21, 2015
8.017
8.017
7.955
7.981
253,243
+0.02(+0.27%)
Sep 18, 2015
7.980
8.051
7.918
7.959
199,840
-0.12(-1.52%)
Sep 17, 2015
7.985
8.133
7.954
8.082
215,058
+0.09(+1.11%)
Sep 16, 2015
8.020
8.051
7.959
7.993
335,271
-0.01(-0.08%)
Sep 15, 2015
7.898
8.010
7.893
8.000
219,689
+0.10(+1.23%)
Sep 14, 2015
7.949
7.949
7.882
7.903
138,760
-0.07(-0.90%)
Sep 11, 2015
7.928
7.985
7.893
7.974
192,864
+0.03(+0.32%)
Sep 10, 2015
7.954
8.010
7.944
7.949
229,583
-0.02(-0.26%)
Sep 09, 2015
8.072
8.072
7.964
7.969
296,820
+0.01(+0.13%)
Sep 08, 2015
8.026
8.051
7.934
7.959
239,378
+0.06(+0.78%)
Sep 04, 2015
7.887
7.898
7.898
7.898
239,487
-0.09(-1.15%)
Sep 03, 2015
7.995
8.031
7.959
7.990
240,085
+0.05(+0.64%)
Sep 02, 2015
8.056
8.056
7.913
7.939
258,144
-0.03(-0.39%)
Sep 01, 2015
7.903
7.985
7.903
7.969
246,400
-0.11(-1.33%)
Aug 31, 2015
8.092
8.123
8.067
8.077
247,364
-0.03(-0.38%)
Aug 28, 2015
8.020
8.128
7.985
8.107
293,615
+0.09(+1.08%)
Aug 27, 2015
7.918
8.087
7.887
8.020
310,950
+0.15(+1.95%)
Aug 26, 2015
7.739
7.867
7.565
7.867
478,803
+0.27(+3.50%)
Aug 25, 2015
7.565
7.770
7.519
7.601
502,658
+0.15(+2.06%)
Aug 24, 2015
7.560
7.754
5.974
7.448
1,399,753
-0.51(-6.37%)
Aug 21, 2015
8.194
8.194
7.949
7.954
529,213
-0.31(-3.77%)
Aug 20, 2015
8.338
8.372
8.266
8.266
551,744
-0.15(-1.81%)
Aug 19, 2015
8.398
8.418
8.367
8.418
406,721
-0.01(-0.06%)
Aug 18, 2015
8.408
8.438
8.367
8.423
153,577
-0.02(-0.18%)
Aug 17, 2015
8.388
8.443
8.322
8.438
300,893
+0.05(+0.55%)
Aug 14, 2015
8.408
8.408
8.372
8.393
198,205
-0.02(-0.24%)
Aug 13, 2015
8.403
8.428
8.347
8.413
244,057
+0.01(+0.12%)
Aug 12, 2015
8.316
8.433
8.276
8.403
340,896
+0.03(+0.30%)
Aug 11, 2015
8.352
8.413
8.332
8.377
246,497
-0.07(-0.84%)
Aug 10, 2015
8.403
8.459
8.403
8.449
159,274
+0.08(+0.97%)
Aug 07, 2015
8.393
8.413
8.347
8.367
219,426
-0.05(-0.54%)
Aug 06, 2015
8.510
8.515
8.388
8.413
304,072
-0.09(-1.02%)
Aug 05, 2015
8.505
8.566
8.494
8.499
255,009
+0.01(+0.12%)
Aug 04, 2015
8.499
8.530
8.479
8.489
251,783
+0.02(+0.24%)
Aug 03, 2015
8.596
8.596
8.469
8.469
182,855
-0.14(-1.59%)
Jul 31, 2015
8.611
8.637
8.581
8.606
192,012
+0.04(+0.47%)
Jul 30, 2015
8.535
8.576
8.515
8.566
222,092
+0.03(+0.36%)
Jul 29, 2015
8.505
8.566
8.496
8.535
279,362
+0.03(+0.36%)
Jul 28, 2015
8.438
8.535
8.433
8.505
237,650
+0.09(+1.09%)
Jul 27, 2015
8.464
8.483
8.403
8.413
253,699
-0.14(-1.61%)
Jul 24, 2015
8.637
8.637
8.528
8.550
148,759
-0.06(-0.71%)
Jul 23, 2015
8.708
8.713
8.596
8.611
304,680
-0.09(-0.99%)
Jul 22, 2015
8.672
8.718
8.621
8.698
377,058
-0.04(-0.45%)
Jul 21, 2015
8.722
8.737
8.687
8.737
308,686
+0.00(+0.05%)
Jul 20, 2015
8.717
8.767
8.692
8.733
275,982
+0.04(+0.41%)
Jul 17, 2015
8.666
8.697
8.655
8.697
178,046
+0.03(+0.35%)
Jul 16, 2015
8.570
8.666
8.570
8.666
312,978
+0.10(+1.12%)
Jul 15, 2015
8.586
8.606
8.555
8.570
171,648
-0.03(-0.35%)
Jul 14, 2015
8.515
8.601
8.515
8.601
202,280
+0.10(+1.19%)
Jul 13, 2015
8.484
8.540
8.484
8.500
246,081
+0.06(+0.72%)
Jul 10, 2015
8.373
8.464
8.352
8.439
340,158
+0.15(+1.83%)
Jul 09, 2015
8.257
8.303
8.232
8.287
522,382
+0.07(+0.86%)
Jul 08, 2015
8.287
8.297
8.196
8.217
262,892
-0.14(-1.63%)
Jul 07, 2015
8.434
8.434
8.257
8.353
464,978
-0.07(-0.84%)
Jul 06, 2015
8.439
8.459
8.388
8.424
355,208
-0.09(-1.07%)
Jul 02, 2015
8.575
8.515
8.515
8.515
438,130
-0.08(-0.88%)
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
.