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
)
18.57
+0.03 (+0.16%)
Streaming Delayed Price
Updated: 9:32 AM EDT, May 21, 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 (%)
Oct 31, 2007
9.197
9.197
9.052
9.136
465,369
+0.07(+0.82%)
Oct 30, 2007
9.087
9.087
9.036
9.061
279,727
-0.03(-0.28%)
Oct 29, 2007
9.100
9.136
9.061
9.087
240,695
+0.03(+0.32%)
Oct 26, 2007
8.942
9.058
8.942
9.058
251,537
+0.15(+1.63%)
Oct 25, 2007
8.845
8.913
8.815
8.913
352,834
+0.04(+0.47%)
Oct 24, 2007
8.829
8.871
8.726
8.871
396,512
-0.04(-0.43%)
Oct 23, 2007
8.752
8.910
8.700
8.910
393,724
+0.20(+2.30%)
Oct 22, 2007
8.516
8.722
8.516
8.710
452,581
-0.02(-0.26%)
Oct 19, 2007
8.816
8.864
8.726
8.732
251,537
-0.14(-1.60%)
Oct 18, 2007
8.848
8.884
8.816
8.874
213,744
+0.01(+0.15%)
Oct 17, 2007
8.926
8.971
8.784
8.861
446,076
+0.00(+0.04%)
Oct 16, 2007
8.894
8.913
8.848
8.858
202,593
-0.07(-0.83%)
Oct 15, 2007
8.958
8.997
8.910
8.932
272,292
-0.05(-0.50%)
Oct 12, 2007
8.651
9.026
8.651
8.977
191,441
+0.04(+0.43%)
Oct 11, 2007
9.036
9.097
8.923
8.939
337,035
-0.08(-0.93%)
Oct 10, 2007
9.026
9.061
9.007
9.023
307,916
-0.05(-0.57%)
Oct 09, 2007
8.981
9.074
8.965
9.074
290,259
+0.10(+1.08%)
Oct 08, 2007
8.948
8.984
8.906
8.977
249,059
+0.00(+0.04%)
Oct 05, 2007
8.955
9.003
8.939
8.974
244,102
+0.06(+0.72%)
Oct 04, 2007
8.874
8.913
8.855
8.910
311,943
+0.05(+0.58%)
Oct 03, 2007
8.952
8.952
8.858
8.858
421,294
-0.09(-1.05%)
Oct 02, 2007
9.000
9.023
8.923
8.952
357,170
-0.03(-0.29%)
Oct 01, 2007
8.936
9.023
8.936
8.977
423,772
+0.03(+0.29%)
Sep 28, 2007
9.023
9.029
8.919
8.952
320,307
-0.04(-0.43%)
Sep 27, 2007
9.003
9.007
8.948
8.990
269,814
+0.04(+0.47%)
Sep 26, 2007
8.939
8.987
8.906
8.948
264,238
+0.06(+0.65%)
Sep 25, 2007
8.813
8.900
8.784
8.890
484,798
+0.06(+0.73%)
Sep 24, 2007
8.858
8.968
8.803
8.826
386,367
-0.08(-0.91%)
Sep 21, 2007
8.764
8.906
8.764
8.906
460,945
+0.13(+1.51%)
Sep 20, 2007
8.732
8.874
8.729
8.774
250,918
-0.04(-0.44%)
Sep 19, 2007
8.752
8.832
8.719
8.813
377,616
+0.10(+1.15%)
Sep 18, 2007
8.503
8.742
8.503
8.713
316,280
+0.24(+2.82%)
Sep 17, 2007
8.545
8.545
8.471
8.474
193,919
-0.10(-1.13%)
Sep 14, 2007
8.451
8.571
8.387
8.571
253,706
+0.08(+0.91%)
Sep 13, 2007
8.538
8.580
8.480
8.493
326,193
+0.04(+0.42%)
Sep 12, 2007
8.484
8.545
8.442
8.458
380,094
+0.02(+0.23%)
Sep 11, 2007
8.325
8.458
8.312
8.438
321,856
+0.16(+1.99%)
Sep 10, 2007
8.316
8.383
8.212
8.274
378,545
-0.06(-0.70%)
Sep 07, 2007
8.380
8.393
8.277
8.332
331,459
-0.13(-1.53%)
Sep 06, 2007
8.432
8.509
8.413
8.461
349,116
+0.04(+0.51%)
Sep 05, 2007
8.442
8.455
8.364
8.418
368,632
-0.05(-0.55%)
Sep 04, 2007
8.435
8.519
8.403
8.464
425,941
+0.07(+0.81%)
Aug 31, 2007
8.484
8.484
8.329
8.396
333,008
+0.11(+1.32%)
Aug 30, 2007
8.261
8.335
8.245
8.287
354,383
+0.00(+0.04%)
Aug 29, 2007
8.248
8.309
8.190
8.283
451,652
+0.10(+1.22%)
Aug 28, 2007
8.325
8.335
8.122
8.183
439,261
-0.18(-2.20%)
Aug 27, 2007
8.471
8.480
8.338
8.367
317,209
-0.06(-0.77%)
Aug 24, 2007
8.264
8.603
8.254
8.432
598,795
+0.11(+1.28%)
Aug 23, 2007
8.377
8.377
8.271
8.325
425,321
-0.02(-0.19%)
Aug 22, 2007
8.203
8.377
8.203
8.342
617,382
+0.12(+1.49%)
Aug 21, 2007
8.086
8.219
7.999
8.219
667,875
+0.14(+1.72%)
Aug 20, 2007
8.009
8.241
7.970
8.080
830,817
+0.10(+1.21%)
Aug 17, 2007
7.751
7.983
7.654
7.983
911,359
+0.55(+7.43%)
Aug 16, 2007
7.267
7.505
6.847
7.431
2,281,495
+0.02(+0.30%)
Aug 15, 2007
7.392
7.573
7.102
7.409
1,905,738
-0.26(-3.33%)
Aug 14, 2007
8.038
8.045
7.544
7.664
718,059
-0.34(-4.27%)
Aug 13, 2007
8.070
8.070
7.974
8.006
458,777
+0.06(+0.81%)
Aug 10, 2007
8.070
8.070
7.751
7.941
1,171,260
-0.21(-2.57%)
Aug 09, 2007
8.193
8.325
8.119
8.151
731,999
-0.25(-3.00%)
Aug 08, 2007
8.264
8.464
8.264
8.403
609,637
+0.15(+1.80%)
Aug 07, 2007
8.038
8.296
8.038
8.254
654,865
+0.15(+1.91%)
Aug 06, 2007
8.187
8.187
7.780
8.099
1,248,394
-0.10(-1.23%)
Aug 03, 2007
8.261
8.338
8.190
8.200
283,444
-0.14(-1.66%)
Aug 02, 2007
8.316
8.358
8.225
8.338
454,750
+0.08(+0.98%)
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
.