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
)
17.22
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Apr 18, 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 31, 2004
5.660
5.699
5.611
5.676
789,162
+0.02(+0.29%)
Aug 30, 2004
5.709
5.767
5.660
5.660
587,183
-0.09(-1.53%)
Aug 27, 2004
5.689
5.748
5.663
5.748
300,662
+0.07(+1.20%)
Aug 26, 2004
5.679
5.689
5.608
5.679
667,422
+0.03(+0.46%)
Aug 25, 2004
5.614
5.653
5.588
5.653
674,800
-0.02(-0.29%)
Aug 24, 2004
5.614
5.679
5.605
5.670
466,980
+0.03(+0.46%)
Aug 23, 2004
5.562
5.644
5.562
5.644
609,318
+0.03(+0.58%)
Aug 20, 2004
5.536
5.644
5.536
5.611
436,237
+0.05(+0.82%)
Aug 19, 2004
5.575
5.657
5.533
5.566
492,189
-0.04(-0.70%)
Aug 18, 2004
5.575
5.608
5.543
5.605
562,282
+0.05(+0.94%)
Aug 17, 2004
5.523
5.595
5.504
5.553
418,714
+0.05(+0.83%)
Aug 16, 2004
5.497
5.579
5.497
5.507
409,799
-0.02(-0.41%)
Aug 13, 2004
5.429
5.543
5.429
5.530
425,785
+0.07(+1.31%)
Aug 12, 2004
5.491
5.491
5.416
5.458
478,355
-0.03(-0.53%)
Aug 11, 2004
5.527
5.530
5.432
5.487
421,173
-0.03(-0.53%)
Aug 10, 2004
5.400
5.520
5.400
5.517
453,146
+0.07(+1.19%)
Aug 09, 2004
5.474
5.527
5.393
5.452
399,653
-0.04(-0.77%)
Aug 06, 2004
5.504
5.527
5.471
5.494
275,761
-0.03(-0.47%)
Aug 05, 2004
5.481
5.527
5.468
5.520
371,985
+0.06(+1.01%)
Aug 04, 2004
5.387
5.523
5.387
5.465
419,021
+0.02(+0.42%)
Aug 03, 2004
5.487
5.487
5.435
5.442
553,059
-0.01(-0.12%)
Aug 02, 2004
5.530
5.540
5.400
5.448
461,446
-0.03(-0.59%)
Jul 30, 2004
5.396
5.481
5.387
5.481
367,374
+0.07(+1.32%)
Jul 29, 2004
5.409
5.422
5.357
5.409
360,303
+0.03(+0.54%)
Jul 28, 2004
5.374
5.413
5.351
5.380
470,054
+0.03(+0.49%)
Jul 27, 2004
5.305
5.406
5.237
5.354
767,643
+0.05(+0.86%)
Jul 26, 2004
5.426
5.426
5.299
5.309
585,339
-0.13(-2.45%)
Jul 23, 2004
5.455
5.527
5.419
5.442
370,755
-0.05(-0.95%)
Jul 22, 2004
5.501
5.527
5.448
5.494
426,707
-0.05(-0.82%)
Jul 21, 2004
5.533
5.585
5.510
5.540
408,261
+0.04(+0.71%)
Jul 20, 2004
5.504
5.598
5.501
5.501
628,379
-0.01(-0.12%)
Jul 19, 2004
5.543
5.546
5.497
5.507
346,776
-0.01(-0.12%)
Jul 16, 2004
5.484
5.536
5.452
5.514
421,788
+0.07(+1.25%)
Jul 15, 2004
5.517
5.536
5.387
5.445
624,075
-0.08(-1.47%)
Jul 14, 2004
5.491
5.549
5.491
5.527
431,626
+0.01(+0.18%)
Jul 13, 2004
5.504
5.540
5.487
5.517
368,603
+0.01(+0.24%)
Jul 12, 2004
5.523
5.556
5.478
5.504
451,609
-0.06(-1.05%)
Jul 09, 2004
5.553
5.562
5.501
5.562
339,091
-0.02(-0.41%)
Jul 08, 2004
5.595
5.595
5.484
5.585
515,861
-0.02(-0.41%)
Jul 07, 2004
5.517
5.608
5.517
5.608
414,410
+0.06(+1.06%)
Jul 06, 2004
5.588
5.588
5.458
5.549
332,327
+0.03(+0.47%)
Jul 02, 2004
5.530
5.559
5.448
5.523
472,513
+0.02(+0.41%)
Jul 01, 2004
5.494
5.514
5.429
5.501
358,151
+0.04(+0.65%)
Jun 30, 2004
5.335
5.465
5.299
5.465
710,461
+0.15(+2.88%)
Jun 29, 2004
5.305
5.344
5.302
5.312
705,543
-0.01(-0.12%)
Jun 28, 2004
5.530
5.530
5.270
5.318
826,668
-0.17(-3.14%)
Jun 25, 2004
5.455
5.549
5.448
5.491
486,655
-0.01(-0.12%)
Jun 24, 2004
5.445
5.523
5.432
5.497
585,031
-0.02(-0.29%)
Jun 23, 2004
5.484
5.572
5.478
5.514
578,576
+0.01(+0.18%)
Jun 22, 2004
5.546
5.585
5.497
5.504
513,094
-0.07(-1.34%)
Jun 21, 2004
5.510
5.588
5.504
5.579
521,087
+0.06(+1.06%)
Jun 18, 2004
5.527
5.530
5.468
5.520
372,293
-0.01(-0.12%)
Jun 17, 2004
5.494
5.608
5.471
5.527
390,738
+0.00(+0.06%)
Jun 16, 2004
5.530
5.579
5.481
5.523
374,445
-0.01(-0.12%)
Jun 15, 2004
5.595
5.644
5.468
5.530
551,829
-0.05(-0.87%)
Jun 14, 2004
5.631
5.634
5.533
5.579
390,431
-0.06(-0.98%)
Jun 10, 2004
5.702
5.741
5.595
5.634
407,954
-0.08(-1.48%)
Jun 09, 2004
5.692
5.748
5.676
5.718
348,621
+0.04(+0.69%)
Jun 08, 2004
5.728
5.767
5.670
5.679
316,341
-0.05(-0.80%)
Jun 07, 2004
5.790
5.836
5.725
5.725
426,092
-0.02(-0.28%)
Jun 04, 2004
5.637
5.855
5.631
5.741
453,761
+0.11(+1.91%)
Jun 03, 2004
5.699
5.741
5.598
5.634
330,175
-0.03(-0.52%)
Jun 02, 2004
5.627
5.686
5.621
5.663
328,023
+0.04(+0.69%)
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
.