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 (%)
May 31, 2016
8.052
8.058
7.981
7.992
426,020
-0.04(-0.47%)
May 27, 2016
8.003
8.030
8.030
8.030
282,865
+0.04(+0.48%)
May 26, 2016
8.003
8.003
7.954
7.992
290,374
+0.03(+0.41%)
May 25, 2016
7.905
7.970
7.905
7.960
389,109
+0.07(+0.90%)
May 24, 2016
7.883
7.894
7.837
7.889
507,296
+0.08(+0.98%)
May 23, 2016
7.807
7.823
7.796
7.813
565,671
+0.03(+0.35%)
May 20, 2016
7.753
7.802
7.753
7.785
167,998
+0.07(+0.86%)
May 19, 2016
7.762
7.767
7.702
7.719
268,480
-0.04(-0.56%)
May 18, 2016
7.773
7.821
7.740
7.762
374,338
+0.00(+0.00%)
May 17, 2016
7.800
7.832
7.762
7.762
300,270
-0.06(-0.76%)
May 16, 2016
7.805
7.843
7.783
7.821
313,887
+0.04(+0.49%)
May 13, 2016
7.832
7.895
7.754
7.783
177,446
-0.04(-0.55%)
May 12, 2016
7.881
7.897
7.816
7.827
173,296
-0.04(-0.55%)
May 11, 2016
7.848
7.881
7.838
7.870
244,270
+0.00(+0.00%)
May 10, 2016
7.811
7.875
7.811
7.870
191,800
+0.08(+1.04%)
May 09, 2016
7.848
7.864
7.778
7.789
325,733
-0.04(-0.55%)
May 06, 2016
7.811
7.843
7.800
7.832
241,367
+0.01(+0.14%)
May 05, 2016
7.859
7.859
7.811
7.821
320,689
+0.00(+0.00%)
May 04, 2016
7.821
7.833
7.800
7.821
343,040
-0.04(-0.48%)
May 03, 2016
7.843
7.861
7.800
7.859
457,504
-0.05(-0.62%)
May 02, 2016
7.913
7.951
7.897
7.908
312,573
+0.04(+0.48%)
Apr 29, 2016
7.881
7.940
7.827
7.870
354,174
-0.03(-0.41%)
Apr 28, 2016
7.946
7.992
7.897
7.902
225,118
-0.11(-1.35%)
Apr 27, 2016
8.005
8.016
7.962
8.011
284,846
+0.02(+0.27%)
Apr 26, 2016
7.946
7.994
7.924
7.989
303,458
+0.07(+0.89%)
Apr 25, 2016
7.956
7.967
7.897
7.919
360,862
-0.05(-0.68%)
Apr 22, 2016
7.989
7.994
7.962
7.973
229,314
-0.02(-0.20%)
Apr 21, 2016
7.994
8.021
7.973
7.989
287,234
+0.02(+0.20%)
Apr 20, 2016
7.951
7.994
7.929
7.973
189,983
+0.03(+0.43%)
Apr 19, 2016
7.896
7.966
7.885
7.939
246,662
+0.05(+0.68%)
Apr 18, 2016
7.826
7.885
7.789
7.885
221,672
+0.06(+0.75%)
Apr 15, 2016
7.783
7.826
7.778
7.826
222,799
-0.02(-0.27%)
Apr 14, 2016
7.799
7.853
7.799
7.848
173,475
+0.04(+0.55%)
Apr 13, 2016
7.756
7.815
7.756
7.805
311,842
+0.09(+1.18%)
Apr 12, 2016
7.676
7.740
7.676
7.713
203,339
+0.03(+0.35%)
Apr 11, 2016
7.719
7.751
7.681
7.687
243,823
+0.02(+0.28%)
Apr 08, 2016
7.730
7.730
7.654
7.665
291,622
+0.01(+0.14%)
Apr 07, 2016
7.676
7.697
7.628
7.654
252,145
-0.08(-0.97%)
Apr 06, 2016
7.676
7.740
7.617
7.730
287,629
+0.11(+1.41%)
Apr 05, 2016
7.681
7.697
7.622
7.622
248,892
-0.09(-1.18%)
Apr 04, 2016
7.778
7.799
7.649
7.713
461,619
-0.09(-1.17%)
Apr 01, 2016
7.703
7.815
7.681
7.805
403,326
+0.05(+0.62%)
Mar 31, 2016
7.794
7.862
7.756
7.756
498,312
-0.02(-0.28%)
Mar 30, 2016
7.735
7.805
7.719
7.778
314,560
+0.06(+0.77%)
Mar 29, 2016
7.654
7.730
7.628
7.719
365,858
+0.06(+0.84%)
Mar 28, 2016
7.633
7.670
7.633
7.654
181,748
+0.03(+0.42%)
Mar 24, 2016
7.622
7.622
7.622
7.622
232,313
-0.06(-0.77%)
Mar 23, 2016
7.762
7.783
7.649
7.681
397,303
-0.11(-1.45%)
Mar 22, 2016
7.762
7.842
7.762
7.794
191,307
+0.00(+0.02%)
Mar 21, 2016
7.787
7.814
7.756
7.793
308,269
+0.01(+0.14%)
Mar 18, 2016
7.766
7.814
7.745
7.782
234,584
+0.01(+0.14%)
Mar 17, 2016
7.729
7.793
7.702
7.771
232,312
+0.06(+0.76%)
Mar 16, 2016
7.622
7.713
7.617
7.713
280,182
+0.09(+1.21%)
Mar 15, 2016
7.601
7.633
7.590
7.620
219,113
-0.04(-0.58%)
Mar 14, 2016
7.627
7.686
7.574
7.665
247,687
+0.03(+0.42%)
Mar 11, 2016
7.521
7.638
7.521
7.633
191,673
+0.14(+1.85%)
Mar 10, 2016
7.558
7.579
7.462
7.494
175,679
-0.01(-0.07%)
Mar 09, 2016
7.483
7.542
7.467
7.499
173,274
+0.03(+0.43%)
Mar 08, 2016
7.505
7.510
7.456
7.467
246,400
-0.07(-0.92%)
Mar 07, 2016
7.478
7.569
7.478
7.537
341,151
+0.01(+0.07%)
Mar 04, 2016
7.483
7.579
7.473
7.531
331,929
+0.04(+0.50%)
Mar 03, 2016
7.499
7.510
7.459
7.494
245,672
+0.02(+0.29%)
Mar 02, 2016
7.414
7.505
7.409
7.473
250,432
+0.03(+0.43%)
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
.