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 (%)
Sep 29, 2006
7.867
7.906
7.651
7.667
628,224
-0.17(-2.14%)
Sep 28, 2006
7.780
7.841
7.748
7.835
726,732
+0.09(+1.13%)
Sep 27, 2006
7.586
7.748
7.557
7.748
551,709
+0.19(+2.52%)
Sep 26, 2006
7.664
7.670
7.509
7.557
658,582
-0.10(-1.27%)
Sep 25, 2006
7.557
7.654
7.554
7.654
696,065
+0.16(+2.15%)
Sep 22, 2006
7.667
7.667
7.467
7.493
463,733
-0.11(-1.44%)
Sep 21, 2006
7.625
7.664
7.586
7.602
486,347
-0.01(-0.13%)
Sep 20, 2006
7.657
7.667
7.570
7.612
527,547
-0.09(-1.13%)
Sep 19, 2006
7.757
7.770
7.586
7.699
635,659
-0.03(-0.42%)
Sep 18, 2006
7.725
7.738
7.680
7.731
467,760
+0.03(+0.38%)
Sep 15, 2006
7.744
7.744
7.651
7.702
559,454
+0.05(+0.72%)
Sep 14, 2006
7.628
7.673
7.622
7.647
441,120
+0.00(+0.00%)
Sep 13, 2006
7.560
7.683
7.557
7.647
540,248
+0.06(+0.81%)
Sep 12, 2006
7.515
7.589
7.512
7.586
597,866
+0.08(+1.03%)
Sep 11, 2006
7.538
7.551
7.409
7.509
553,568
-0.06(-0.77%)
Sep 08, 2006
7.554
7.573
7.522
7.567
319,378
+0.00(+0.00%)
Sep 07, 2006
7.505
7.589
7.460
7.567
629,153
+0.08(+1.08%)
Sep 06, 2006
7.618
7.618
7.428
7.486
602,513
-0.13(-1.70%)
Sep 05, 2006
7.689
7.780
7.593
7.615
578,660
-0.06(-0.80%)
Sep 01, 2006
7.718
7.790
7.654
7.677
435,234
+0.01(+0.13%)
Aug 31, 2006
7.702
7.773
7.635
7.667
783,731
+0.03(+0.42%)
Aug 30, 2006
7.641
7.683
7.534
7.635
590,741
+0.01(+0.13%)
Aug 29, 2006
7.480
7.628
7.434
7.625
719,608
+0.19(+2.61%)
Aug 28, 2006
7.431
7.483
7.399
7.431
738,194
-0.04(-0.48%)
Aug 25, 2006
7.518
7.538
7.434
7.467
512,058
-0.05(-0.69%)
Aug 24, 2006
7.438
7.518
7.380
7.518
564,100
+0.13(+1.70%)
Aug 23, 2006
7.470
7.470
7.363
7.392
461,565
-0.05(-0.61%)
Aug 22, 2006
7.441
7.496
7.422
7.438
532,813
-0.07(-0.90%)
Aug 21, 2006
7.434
7.564
7.434
7.505
578,040
+0.02(+0.26%)
Aug 18, 2006
7.505
7.505
7.425
7.486
365,534
+0.03(+0.39%)
Aug 17, 2006
7.509
7.512
7.383
7.457
513,297
-0.04(-0.52%)
Aug 16, 2006
7.470
7.522
7.454
7.496
473,336
+0.05(+0.61%)
Aug 15, 2006
7.457
7.505
7.438
7.451
504,933
+0.04(+0.48%)
Aug 14, 2006
7.380
7.425
7.350
7.415
588,263
+0.05(+0.70%)
Aug 11, 2006
7.373
7.373
7.312
7.363
289,330
-0.03(-0.35%)
Aug 10, 2006
7.370
7.399
7.292
7.389
473,646
+0.01(+0.13%)
Aug 09, 2006
7.328
7.425
7.321
7.380
402,398
+0.07(+0.93%)
Aug 08, 2006
7.315
7.383
7.279
7.312
511,748
-0.00(-0.04%)
Aug 07, 2006
7.309
7.347
7.283
7.315
444,527
-0.04(-0.53%)
Aug 04, 2006
7.412
7.441
7.344
7.354
381,643
+0.01(+0.18%)
Aug 03, 2006
7.315
7.357
7.302
7.341
383,192
-0.02(-0.31%)
Aug 02, 2006
7.254
7.392
7.254
7.363
530,335
+0.11(+1.51%)
Aug 01, 2006
7.225
7.254
7.176
7.254
421,294
-0.01(-0.09%)
Jul 31, 2006
7.231
7.260
7.202
7.260
423,153
+0.08(+1.17%)
Jul 28, 2006
7.131
7.212
7.131
7.176
335,486
+0.06(+0.82%)
Jul 27, 2006
7.199
7.228
7.102
7.118
328,981
-0.06(-0.85%)
Jul 26, 2006
7.215
7.215
7.137
7.179
437,712
+0.01(+0.18%)
Jul 25, 2006
7.050
7.166
7.021
7.166
575,872
+0.13(+1.88%)
Jul 24, 2006
7.021
7.099
6.982
7.034
547,992
+0.06(+0.83%)
Jul 21, 2006
6.992
7.044
6.941
6.976
346,019
-0.05(-0.69%)
Jul 20, 2006
7.092
7.134
6.999
7.024
453,820
-0.11(-1.58%)
Jul 19, 2006
6.989
7.147
6.982
7.137
379,474
+0.15(+2.12%)
Jul 18, 2006
6.924
6.989
6.911
6.989
345,399
+0.06(+0.89%)
Jul 17, 2006
6.976
6.982
6.908
6.928
325,883
-0.05(-0.65%)
Jul 14, 2006
7.063
7.066
6.941
6.973
353,763
-0.08(-1.14%)
Jul 13, 2006
7.134
7.134
7.021
7.053
395,583
-0.07(-1.04%)
Jul 12, 2006
7.125
7.160
7.076
7.128
339,513
-0.01(-0.18%)
Jul 11, 2006
7.154
7.166
7.095
7.141
454,130
-0.00(-0.05%)
Jul 10, 2006
7.141
7.186
7.076
7.144
311,943
+0.03(+0.36%)
Jul 07, 2006
7.183
7.208
7.053
7.118
451,032
-0.05(-0.77%)
Jul 06, 2006
7.150
7.208
7.134
7.173
338,894
-0.01(-0.13%)
Jul 05, 2006
7.183
7.183
7.086
7.183
366,774
+0.02(+0.23%)
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
.