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
)
18.95
-0.17 (-0.89%)
Official Closing Price
Updated: 4:10 PM EDT, Sep 20, 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 29, 2008
5.054
5.080
5.054
5.069
381,900
+0.01(+0.15%)
Aug 28, 2008
5.035
5.061
5.023
5.061
586,845
+0.06(+1.25%)
Aug 27, 2008
5.028
5.038
4.976
4.999
739,334
+0.01(+0.21%)
Aug 26, 2008
4.984
5.043
4.978
4.989
828,815
-0.02(-0.47%)
Aug 25, 2008
5.007
5.038
4.958
5.012
690,809
-0.01(-0.21%)
Aug 22, 2008
4.937
5.023
4.924
5.023
721,972
+0.12(+2.55%)
Aug 21, 2008
4.859
4.924
4.854
4.898
877,867
+0.00(+0.00%)
Aug 20, 2008
4.924
4.929
4.874
4.898
526,944
-0.00(-0.03%)
Aug 19, 2008
4.930
4.930
4.853
4.899
624,283
-0.05(-0.94%)
Aug 18, 2008
4.987
5.013
4.912
4.946
543,720
-0.04(-0.83%)
Aug 15, 2008
5.000
5.015
4.928
4.987
0
-0.03(-0.62%)
Aug 14, 2008
5.002
5.051
4.923
5.018
506,386
+0.02(+0.31%)
Aug 13, 2008
5.103
5.103
4.966
5.002
714,979
-0.12(-2.27%)
Aug 12, 2008
5.219
5.229
5.108
5.119
303,295
-0.10(-1.93%)
Aug 11, 2008
5.227
5.237
5.183
5.219
512,416
+0.04(+0.80%)
Aug 08, 2008
5.137
5.204
5.131
5.178
545,465
+0.05(+0.90%)
Aug 07, 2008
5.186
5.209
5.119
5.131
414,530
-0.11(-2.13%)
Aug 06, 2008
5.258
5.260
5.183
5.243
329,154
-0.02(-0.38%)
Aug 05, 2008
5.235
5.312
5.235
5.263
477,863
+0.02(+0.44%)
Aug 04, 2008
5.364
5.364
5.227
5.240
464,131
-0.13(-2.50%)
Aug 01, 2008
5.335
5.382
5.256
5.374
528,821
+0.05(+0.87%)
Jul 31, 2008
5.348
5.374
5.312
5.327
456,235
-0.03(-0.53%)
Jul 30, 2008
5.320
5.356
5.242
5.356
562,645
+0.11(+2.06%)
Jul 29, 2008
5.247
5.271
5.173
5.247
543,239
+0.10(+1.85%)
Jul 28, 2008
5.237
5.245
5.139
5.152
610,388
-0.05(-0.99%)
Jul 25, 2008
5.268
5.309
5.180
5.204
450,069
-0.05(-0.93%)
Jul 24, 2008
5.456
5.456
5.253
5.253
603,132
-0.23(-4.19%)
Jul 23, 2008
5.425
5.539
5.400
5.482
636,856
+0.08(+1.48%)
Jul 22, 2008
5.364
5.410
5.327
5.402
464,945
+0.01(+0.19%)
Jul 21, 2008
5.358
5.410
5.330
5.392
630,112
+0.03(+0.63%)
Jul 18, 2008
5.294
5.374
5.224
5.358
608,464
+0.04(+0.82%)
Jul 17, 2008
5.312
5.367
5.263
5.314
856,796
+0.04(+0.78%)
Jul 16, 2008
5.085
5.278
5.054
5.273
956,502
+0.18(+3.44%)
Jul 15, 2008
5.121
5.374
5.021
5.098
2,322,574
-0.13(-2.42%)
Jul 14, 2008
5.351
5.361
5.188
5.224
1,057,746
-0.09(-1.75%)
Jul 11, 2008
5.420
5.437
5.259
5.317
948,365
-0.13(-2.46%)
Jul 10, 2008
5.425
5.467
5.392
5.451
657,685
-0.03(-0.47%)
Jul 09, 2008
5.503
5.565
5.467
5.477
700,483
-0.02(-0.38%)
Jul 08, 2008
5.436
5.505
5.418
5.498
737,271
+0.03(+0.61%)
Jul 07, 2008
5.585
5.603
5.358
5.464
970,761
-0.12(-2.12%)
Jul 04, 2008
5.639
5.663
5.536
5.583
457,235
+0.00(+0.00%)
Jul 03, 2008
5.639
5.663
5.536
5.583
457,235
-0.05(-0.92%)
Jul 02, 2008
5.642
5.704
5.619
5.634
765,941
-0.00(-0.05%)
Jul 01, 2008
5.516
5.637
5.510
5.637
868,469
+0.03(+0.55%)
Jun 30, 2008
5.665
5.665
5.597
5.606
603,621
-0.01(-0.18%)
Jun 27, 2008
5.647
5.699
5.505
5.616
1,012,827
-0.03(-0.46%)
Jun 26, 2008
5.686
5.740
5.621
5.642
481,105
-0.15(-2.58%)
Jun 25, 2008
5.730
5.848
5.730
5.792
599,859
+0.05(+0.90%)
Jun 24, 2008
5.701
5.784
5.686
5.740
490,245
+0.02(+0.32%)
Jun 23, 2008
5.781
5.802
5.704
5.722
609,876
-0.05(-0.89%)
Jun 20, 2008
5.830
5.838
5.737
5.773
683,160
-0.12(-2.06%)
Jun 19, 2008
5.931
5.949
5.884
5.895
584,281
-0.08(-1.38%)
Jun 18, 2008
6.026
6.026
5.931
5.977
738,989
-0.06(-1.07%)
Jun 17, 2008
6.145
6.150
6.031
6.042
406,200
-0.06(-1.06%)
Jun 16, 2008
6.111
6.111
6.073
6.106
314,107
-0.01(-0.08%)
Jun 13, 2008
6.070
6.111
6.034
6.111
627,773
+0.03(+0.55%)
Jun 12, 2008
6.080
6.111
6.050
6.078
458,674
+0.00(+0.00%)
Jun 11, 2008
6.140
6.149
6.052
6.078
578,355
-0.07(-1.22%)
Jun 10, 2008
6.181
6.186
6.122
6.153
626,412
-0.02(-0.29%)
Jun 09, 2008
6.202
6.227
6.153
6.171
588,888
-0.01(-0.17%)
Jun 06, 2008
6.320
6.323
6.181
6.181
557,068
-0.18(-2.88%)
Jun 05, 2008
6.338
6.364
6.310
6.364
513,502
+0.05(+0.73%)
Jun 04, 2008
6.323
6.373
6.284
6.318
420,968
-0.01(-0.08%)
Jun 03, 2008
6.390
6.439
6.320
6.323
465,224
-0.07(-1.13%)
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
.