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
)
18.30
+0.09 (+0.49%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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, 2017
9.929
9.958
9.864
9.893
323,769
-0.02(-0.24%)
May 30, 2017
9.905
9.952
9.864
9.917
367,055
+0.01(+0.12%)
May 26, 2017
9.917
9.917
9.870
9.905
294,933
-0.01(-0.12%)
May 25, 2017
9.946
9.946
9.893
9.917
481,778
+0.00(+0.00%)
May 24, 2017
9.917
9.917
9.871
9.917
178,608
+0.00(+0.00%)
May 23, 2017
9.929
9.934
9.882
9.917
366,014
+0.02(+0.24%)
May 22, 2017
9.788
9.899
9.753
9.893
302,612
+0.18(+1.83%)
May 19, 2017
9.663
9.774
9.663
9.716
298,765
+0.04(+0.42%)
May 18, 2017
9.628
9.687
9.570
9.675
349,190
+0.08(+0.79%)
May 17, 2017
9.646
9.722
9.576
9.599
481,209
-0.14(-1.44%)
May 16, 2017
9.768
9.774
9.704
9.739
446,033
+0.02(+0.24%)
May 15, 2017
9.739
9.774
9.698
9.716
491,917
+0.08(+0.85%)
May 12, 2017
9.710
9.710
9.588
9.634
523,144
-0.08(-0.84%)
May 11, 2017
9.815
9.815
9.669
9.716
586,385
-0.08(-0.77%)
May 10, 2017
9.815
9.862
9.774
9.792
350,263
-0.02(-0.24%)
May 09, 2017
9.856
9.891
9.798
9.815
347,048
-0.05(-0.47%)
May 08, 2017
9.914
9.914
9.850
9.862
380,538
-0.05(-0.53%)
May 05, 2017
9.838
9.914
9.827
9.914
337,593
+0.11(+1.13%)
May 04, 2017
9.809
9.821
9.751
9.803
318,299
+0.02(+0.24%)
May 03, 2017
9.739
9.786
9.739
9.780
228,389
+0.04(+0.42%)
May 02, 2017
9.757
9.774
9.733
9.739
246,579
+0.03(+0.30%)
May 01, 2017
9.792
9.792
9.698
9.710
320,161
-0.06(-0.60%)
Apr 28, 2017
9.704
9.768
9.658
9.768
393,170
+0.09(+0.96%)
Apr 27, 2017
9.611
9.681
9.576
9.675
455,169
+0.10(+1.04%)
Apr 26, 2017
9.582
9.605
9.564
9.576
173,745
+0.03(+0.31%)
Apr 25, 2017
9.448
9.605
9.430
9.547
444,989
+0.14(+1.49%)
Apr 24, 2017
9.459
9.483
9.389
9.407
421,137
+0.09(+0.94%)
Apr 21, 2017
9.308
9.331
9.261
9.319
338,780
+0.02(+0.19%)
Apr 20, 2017
9.278
9.308
9.255
9.302
247,903
+0.06(+0.63%)
Apr 19, 2017
9.214
9.296
9.214
9.244
363,379
+0.07(+0.71%)
Apr 18, 2017
9.132
9.213
9.120
9.178
447,571
+0.04(+0.44%)
Apr 17, 2017
9.161
9.184
9.103
9.137
217,842
+0.01(+0.06%)
Apr 13, 2017
9.132
9.161
9.120
9.132
197,620
-0.01(-0.13%)
Apr 12, 2017
9.114
9.143
9.091
9.143
188,107
+0.02(+0.25%)
Apr 11, 2017
9.120
9.132
9.074
9.120
258,891
+0.02(+0.19%)
Apr 10, 2017
9.056
9.137
9.056
9.103
321,081
+0.05(+0.51%)
Apr 07, 2017
9.021
9.079
8.989
9.056
231,056
+0.02(+0.19%)
Apr 06, 2017
8.969
9.050
8.940
9.039
309,540
+0.10(+1.10%)
Apr 05, 2017
8.987
9.021
8.935
8.940
499,161
-0.02(-0.19%)
Apr 04, 2017
8.998
9.025
8.917
8.958
386,706
-0.08(-0.90%)
Apr 03, 2017
9.085
9.108
8.981
9.039
234,454
-0.04(-0.45%)
Mar 31, 2017
9.085
9.115
9.056
9.079
374,653
-0.01(-0.06%)
Mar 30, 2017
9.062
9.097
9.039
9.085
265,049
-0.01(-0.06%)
Mar 29, 2017
9.039
9.091
9.033
9.091
324,260
+0.06(+0.64%)
Mar 28, 2017
8.969
9.056
8.969
9.033
297,853
+0.05(+0.58%)
Mar 27, 2017
8.929
8.987
8.903
8.981
190,684
+0.01(+0.13%)
Mar 24, 2017
8.981
9.010
8.940
8.969
218,999
-0.02(-0.26%)
Mar 23, 2017
8.894
9.004
8.894
8.992
317,750
+0.08(+0.84%)
Mar 22, 2017
8.923
8.929
8.865
8.917
219,794
-0.00(-0.05%)
Mar 21, 2017
9.048
9.060
8.905
8.922
265,630
-0.10(-1.15%)
Mar 20, 2017
8.996
9.025
8.971
9.025
220,844
+0.03(+0.32%)
Mar 17, 2017
8.979
9.014
8.979
8.996
295,718
+0.06(+0.64%)
Mar 16, 2017
8.916
8.968
8.904
8.939
270,792
+0.05(+0.58%)
Mar 15, 2017
8.887
8.904
8.847
8.887
235,471
+0.01(+0.06%)
Mar 14, 2017
8.829
8.893
8.778
8.881
240,391
+0.04(+0.46%)
Mar 13, 2017
8.835
8.852
8.812
8.841
146,908
+0.01(+0.13%)
Mar 10, 2017
8.835
8.851
8.778
8.829
247,620
+0.05(+0.59%)
Mar 09, 2017
8.841
8.881
8.766
8.778
298,169
-0.06(-0.72%)
Mar 08, 2017
8.945
8.956
8.833
8.841
309,537
-0.10(-1.16%)
Mar 07, 2017
8.945
8.968
8.923
8.945
268,830
-0.02(-0.26%)
Mar 06, 2017
8.910
8.979
8.870
8.968
343,139
+0.05(+0.52%)
Mar 03, 2017
8.962
8.962
8.893
8.922
181,656
-0.02(-0.19%)
Mar 02, 2017
9.008
9.008
8.927
8.939
363,225
-0.05(-0.51%)
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
.