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: 7:00 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 31, 2010
4.229
4.262
4.207
4.229
4,388
+0.01(+0.31%)
Aug 30, 2010
4.279
4.279
4.216
4.217
535,293
-0.05(-1.15%)
Aug 27, 2010
4.266
4.269
4.177
4.266
386,547
+0.05(+1.25%)
Aug 26, 2010
4.249
4.259
4.190
4.213
660,527
-0.02(-0.47%)
Aug 25, 2010
4.213
4.236
4.180
4.233
661,420
+0.00(+0.08%)
Aug 24, 2010
4.190
4.279
4.177
4.229
943,925
-0.04(-0.93%)
Aug 23, 2010
4.329
4.335
4.269
4.269
541,727
-0.04(-0.84%)
Aug 20, 2010
4.319
4.319
4.273
4.305
486,870
-0.02(-0.36%)
Aug 19, 2010
4.396
4.403
4.292
4.321
623,700
-0.08(-1.86%)
Aug 18, 2010
4.373
4.413
4.334
4.403
720,503
+0.05(+1.13%)
Aug 17, 2010
4.318
4.371
4.315
4.354
539,790
+0.07(+1.61%)
Aug 16, 2010
4.268
4.305
4.259
4.285
387,097
+0.01(+0.31%)
Aug 13, 2010
4.272
4.298
4.262
4.272
504,068
+0.02(+0.39%)
Aug 12, 2010
4.265
4.285
4.242
4.255
701,262
-0.04(-0.99%)
Aug 11, 2010
4.373
4.373
4.295
4.298
731,768
-0.13(-3.03%)
Aug 10, 2010
4.455
4.455
4.396
4.432
426,424
-0.04(-0.81%)
Aug 09, 2010
4.455
4.485
4.445
4.468
482,088
+0.02(+0.52%)
Aug 06, 2010
4.446
4.459
4.392
4.446
696,979
+0.02(+0.52%)
Aug 05, 2010
4.409
4.459
4.400
4.423
510,120
-0.01(-0.30%)
Aug 04, 2010
4.400
4.452
4.386
4.436
657,003
+0.04(+0.82%)
Aug 03, 2010
4.377
4.403
4.350
4.400
404,395
+0.02(+0.37%)
Aug 02, 2010
4.354
4.409
4.350
4.383
889,250
+0.06(+1.44%)
Jul 30, 2010
4.321
4.327
4.229
4.321
646,748
+0.05(+1.07%)
Jul 29, 2010
4.308
4.324
4.236
4.275
641,071
-0.01(-0.23%)
Jul 28, 2010
4.291
4.321
4.275
4.285
381,478
-0.03(-0.76%)
Jul 27, 2010
4.288
4.327
4.288
4.318
575,646
+0.04(+0.84%)
Jul 26, 2010
4.236
4.282
4.229
4.282
540,769
+0.04(+1.01%)
Jul 23, 2010
4.196
4.239
4.180
4.239
620,479
+0.04(+1.02%)
Jul 22, 2010
4.157
4.206
4.157
4.196
553,873
+0.09(+2.15%)
Jul 21, 2010
4.157
4.160
4.082
4.108
716,650
-0.03(-0.61%)
Jul 20, 2010
4.065
4.140
4.058
4.133
591,573
+0.03(+0.63%)
Jul 19, 2010
4.101
4.120
4.058
4.107
591,278
+0.04(+0.96%)
Jul 16, 2010
4.068
4.149
4.042
4.068
860,720
-0.08(-1.96%)
Jul 15, 2010
4.162
4.162
4.104
4.149
562,746
-0.01(-0.36%)
Jul 14, 2010
4.159
4.175
4.127
4.164
537,558
+0.00(+0.05%)
Jul 13, 2010
4.120
4.182
4.120
4.162
624,570
+0.08(+1.91%)
Jul 12, 2010
4.088
4.107
4.067
4.084
413,412
-0.01(-0.32%)
Jul 09, 2010
4.097
4.097
4.023
4.097
413,203
+0.06(+1.45%)
Jul 08, 2010
4.013
4.039
3.974
4.039
584,814
+0.06(+1.47%)
Jul 07, 2010
3.870
3.983
3.853
3.980
452,160
+0.12(+3.12%)
Jul 06, 2010
3.827
3.896
3.815
3.860
869,493
+0.08(+2.24%)
Jul 02, 2010
3.775
3.837
3.730
3.775
985,858
-0.03(-0.85%)
Jul 01, 2010
3.886
3.898
3.788
3.808
649,728
-0.07(-1.84%)
Jun 30, 2010
3.915
3.948
3.870
3.879
602,247
-0.03(-0.67%)
Jun 29, 2010
3.987
3.987
3.870
3.905
978,109
-0.13(-3.22%)
Jun 25, 2010
4.036
4.065
4.000
4.036
424,686
+0.02(+0.49%)
Jun 24, 2010
4.036
4.071
4.006
4.016
524,835
-0.04(-0.88%)
Jun 23, 2010
4.062
4.101
4.003
4.052
600,128
+0.01(+0.32%)
Jun 22, 2010
4.110
4.133
4.039
4.039
577,369
-0.08(-1.90%)
Jun 21, 2010
4.253
4.253
4.094
4.117
897,548
-0.05(-1.30%)
Jun 18, 2010
4.171
4.207
4.154
4.171
527,568
+0.01(+0.31%)
Jun 17, 2010
4.187
4.197
4.120
4.158
717,393
-0.03(-0.62%)
Jun 16, 2010
4.168
4.220
4.155
4.184
601,157
+0.00(+0.05%)
Jun 15, 2010
4.100
4.190
4.100
4.182
616,743
+0.09(+2.23%)
Jun 14, 2010
4.103
4.158
4.087
4.090
501,353
+0.04(+1.04%)
Jun 11, 2010
3.984
4.055
3.981
4.049
401,521
+0.04(+0.97%)
Jun 10, 2010
3.968
4.016
3.955
4.010
501,241
+0.12(+3.07%)
Jun 09, 2010
3.903
3.980
3.874
3.890
394,543
+0.00(+0.00%)
Jun 08, 2010
3.865
3.903
3.829
3.890
889,244
+0.03(+0.75%)
Jun 07, 2010
3.952
3.978
3.855
3.862
615,534
-0.07(-1.80%)
Jun 04, 2010
3.932
4.024
3.916
3.932
476,969
-0.13(-3.10%)
Jun 03, 2010
4.055
4.090
4.039
4.058
571,314
+0.02(+0.40%)
Jun 02, 2010
3.990
4.055
3.973
4.042
465,069
+0.06(+1.46%)
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
.