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
)
19.01
+0.01 (+0.03%)
Streaming Delayed Price
Updated: 3:45 PM EDT, Sep 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, 2009
3.736
3.746
3.700
3.721
724,495
-0.04(-0.96%)
Aug 28, 2009
3.736
3.761
3.697
3.758
719,680
+0.03(+0.73%)
Aug 27, 2009
3.752
3.752
3.694
3.730
511,144
-0.02(-0.56%)
Aug 26, 2009
3.733
3.761
3.718
3.752
890,487
+0.01(+0.24%)
Aug 25, 2009
3.706
3.767
3.706
3.743
980,153
+0.03(+0.84%)
Aug 24, 2009
3.658
3.748
3.644
3.711
1,469,710
+0.08(+2.12%)
Aug 21, 2009
3.640
3.676
3.625
3.634
987,825
+0.03(+0.79%)
Aug 20, 2009
3.604
3.640
3.604
3.606
949,040
-0.01(-0.18%)
Aug 19, 2009
3.564
3.630
3.552
3.612
960,372
+0.02(+0.67%)
Aug 18, 2009
3.487
3.591
3.487
3.588
1,053,365
+0.13(+3.82%)
Aug 17, 2009
3.493
3.525
3.436
3.456
1,494,663
-0.15(-4.08%)
Aug 14, 2009
3.609
3.636
3.585
3.603
1,113,751
-0.03(-0.82%)
Aug 13, 2009
3.624
3.645
3.579
3.633
913,391
+0.05(+1.50%)
Aug 12, 2009
3.546
3.606
3.546
3.579
1,242,774
-0.01(-0.17%)
Aug 11, 2009
3.645
3.678
3.576
3.585
803,491
-0.10(-2.68%)
Aug 10, 2009
3.675
3.696
3.621
3.684
950,441
-0.01(-0.40%)
Aug 07, 2009
3.648
3.720
3.639
3.699
879,997
+0.07(+1.98%)
Aug 06, 2009
3.693
3.711
3.618
3.627
668,795
-0.06(-1.62%)
Aug 05, 2009
3.705
3.705
3.663
3.687
603,606
-0.02(-0.44%)
Aug 04, 2009
3.618
3.720
3.600
3.703
1,060,552
+0.07(+1.93%)
Aug 03, 2009
3.537
3.675
3.528
3.633
1,613,577
+0.04(+1.08%)
Jul 31, 2009
3.540
3.624
3.519
3.594
991,888
+0.08(+2.17%)
Jul 30, 2009
3.472
3.525
3.472
3.518
931,549
+0.06(+1.86%)
Jul 29, 2009
3.469
3.469
3.406
3.454
1,003,326
-0.03(-0.86%)
Jul 28, 2009
3.451
3.499
3.430
3.484
1,278,518
+0.03(+0.78%)
Jul 27, 2009
3.463
3.481
3.439
3.457
758,482
-0.01(-0.26%)
Jul 24, 2009
3.427
3.475
3.382
3.466
1,656
+0.00(+0.09%)
Jul 23, 2009
3.370
3.484
3.370
3.463
1,125,326
+0.08(+2.29%)
Jul 22, 2009
3.379
3.412
3.361
3.385
847,847
+0.00(+0.12%)
Jul 21, 2009
3.354
3.402
3.334
3.381
1,115,988
+0.05(+1.63%)
Jul 20, 2009
3.325
3.331
3.283
3.327
1,413,703
+0.01(+0.33%)
Jul 17, 2009
3.269
3.316
3.248
3.316
561,557
+0.04(+1.27%)
Jul 16, 2009
3.230
3.280
3.230
3.275
768,381
+0.04(+1.10%)
Jul 15, 2009
3.186
3.272
3.183
3.239
940,501
+0.10(+3.30%)
Jul 14, 2009
3.061
3.135
3.061
3.135
797,175
+0.09(+2.82%)
Jul 13, 2009
3.005
3.058
2.999
3.050
1,124,573
+0.05(+1.68%)
Jul 10, 2009
2.996
3.169
2.896
2.999
553,616
-0.02(-0.59%)
Jul 09, 2009
3.038
3.052
3.005
3.017
867,902
+0.00(+0.00%)
Jul 08, 2009
3.058
3.067
2.990
3.017
675,021
-0.05(-1.64%)
Jul 07, 2009
3.085
3.106
3.055
3.067
559,486
-0.04(-1.15%)
Jul 06, 2009
3.103
3.109
3.064
3.103
657,150
-0.01(-0.38%)
Jul 02, 2009
3.124
3.150
3.109
3.115
657,562
-0.08(-2.41%)
Jul 01, 2009
3.192
3.202
3.175
3.192
917,317
+0.02(+0.56%)
Jun 30, 2009
3.192
3.203
3.121
3.174
867,264
+0.01(+0.28%)
Jun 29, 2009
3.150
3.174
3.138
3.165
1,099,417
+0.01(+0.28%)
Jun 26, 2009
3.118
3.162
3.115
3.156
349,129
+0.03(+1.04%)
Jun 25, 2009
3.085
3.138
3.085
3.124
848,272
+0.03(+1.05%)
Jun 24, 2009
3.058
3.126
3.052
3.091
638,401
+0.06(+1.85%)
Jun 23, 2009
3.029
3.061
2.961
3.035
860,502
-0.01(-0.20%)
Jun 22, 2009
3.115
3.115
3.023
3.041
1,000,848
-0.11(-3.57%)
Jun 19, 2009
3.168
3.182
3.121
3.153
615,612
+0.01(+0.22%)
Jun 18, 2009
3.114
3.161
3.096
3.146
1,302,587
+0.03(+0.94%)
Jun 17, 2009
3.146
3.170
3.088
3.117
841,921
-0.05(-1.57%)
Jun 16, 2009
3.225
3.225
3.164
3.167
1,067,604
-0.06(-1.91%)
Jun 15, 2009
3.217
3.237
3.158
3.228
800,250
-0.04(-1.17%)
Jun 12, 2009
3.208
3.269
3.202
3.267
556,868
+0.05(+1.46%)
Jun 11, 2009
3.179
3.246
3.176
3.220
721,260
+0.03(+0.83%)
Jun 10, 2009
3.225
3.225
3.164
3.193
790,735
+0.01(+0.18%)
Jun 09, 2009
3.143
3.187
3.126
3.187
877,440
+0.06(+2.07%)
Jun 08, 2009
3.096
3.152
3.085
3.123
1,161,535
-0.06(-1.75%)
Jun 05, 2009
3.225
3.243
3.167
3.179
1,032,345
-0.01(-0.37%)
Jun 04, 2009
3.135
3.202
3.088
3.190
1,307,181
+0.05(+1.49%)
Jun 03, 2009
3.132
3.143
3.102
3.143
1,095,729
-0.04(-1.11%)
Jun 02, 2009
3.123
3.182
3.108
3.179
1,187,744
+0.05(+1.59%)
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
.