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
)
17.77
+0.27 (+1.54%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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 (%)
Jan 31, 2011
5.050
5.103
5.050
5.072
475,973
+0.02(+0.49%)
Jan 28, 2011
5.121
5.128
5.004
5.047
750,680
-0.08(-1.52%)
Jan 27, 2011
5.118
5.135
5.103
5.125
378,379
+0.01(+0.21%)
Jan 26, 2011
5.075
5.125
5.075
5.114
645,270
+0.05(+0.91%)
Jan 25, 2011
5.075
5.086
5.043
5.068
389,951
-0.01(-0.14%)
Jan 24, 2011
5.040
5.103
5.040
5.075
602,092
+0.01(+0.29%)
Jan 21, 2011
5.057
5.086
5.033
5.060
489,034
+0.02(+0.41%)
Jan 20, 2011
5.054
5.054
5.004
5.040
590,986
-0.02(-0.42%)
Jan 19, 2011
5.065
5.088
5.047
5.061
403,145
+0.00(+0.00%)
Jan 18, 2011
5.057
5.086
5.057
5.061
667,697
+0.00(+0.00%)
Jan 14, 2011
5.050
5.075
5.033
5.061
457,350
+0.01(+0.21%)
Jan 13, 2011
5.029
5.089
5.026
5.050
851,721
+0.02(+0.42%)
Jan 12, 2011
5.029
5.043
5.019
5.029
667,125
+0.04(+0.71%)
Jan 11, 2011
4.994
5.008
4.973
4.994
496,846
+0.02(+0.43%)
Jan 10, 2011
4.980
4.983
4.937
4.973
533,582
-0.01(-0.14%)
Jan 07, 2011
4.987
5.007
4.955
4.980
625,894
-0.00(-0.07%)
Jan 06, 2011
5.026
5.026
4.976
4.983
573,101
-0.02(-0.49%)
Jan 05, 2011
4.983
5.015
4.955
5.008
502,967
+0.01(+0.21%)
Jan 04, 2011
5.089
5.089
4.962
4.997
822,603
-0.06(-1.19%)
Jan 03, 2011
5.026
5.068
5.004
5.057
549,931
+0.07(+1.42%)
Dec 31, 2010
4.987
5.012
4.964
4.987
546,829
+0.03(+0.64%)
Dec 30, 2010
4.941
4.969
4.941
4.955
647,050
+0.00(+0.00%)
Dec 29, 2010
4.948
4.973
4.948
4.955
524,131
+0.03(+0.59%)
Dec 28, 2010
4.912
4.940
4.912
4.926
667,029
+0.01(+0.29%)
Dec 27, 2010
4.880
4.943
4.863
4.912
634,926
+0.01(+0.14%)
Dec 23, 2010
4.894
4.934
4.887
4.905
649,106
-0.01(-0.14%)
Dec 22, 2010
4.901
4.943
4.900
4.912
560,607
-0.01(-0.19%)
Dec 21, 2010
4.898
4.935
4.884
4.921
733,250
+0.02(+0.35%)
Dec 20, 2010
4.886
4.904
4.848
4.904
564,268
+0.05(+0.93%)
Dec 17, 2010
4.866
4.869
4.831
4.859
787,398
-0.00(-0.07%)
Dec 16, 2010
4.841
4.890
4.824
4.862
642,247
+0.02(+0.43%)
Dec 15, 2010
4.852
4.883
4.827
4.841
795,776
-0.02(-0.44%)
Dec 14, 2010
4.834
4.879
4.827
4.862
618,410
+0.04(+0.87%)
Dec 13, 2010
4.876
4.879
4.813
4.820
790,438
-0.04(-0.79%)
Dec 10, 2010
4.893
4.911
4.824
4.859
917,004
-0.03(-0.57%)
Dec 09, 2010
4.914
4.925
4.862
4.886
433,338
-0.02(-0.36%)
Dec 08, 2010
4.928
4.949
4.883
4.904
564,033
-0.01(-0.28%)
Dec 07, 2010
4.946
4.960
4.914
4.918
653,700
+0.01(+0.28%)
Dec 06, 2010
4.897
4.907
4.879
4.904
564,992
+0.00(+0.07%)
Dec 03, 2010
4.827
4.904
4.827
4.900
507,674
+0.04(+0.86%)
Dec 02, 2010
4.824
4.866
4.824
4.859
600,873
+0.05(+1.01%)
Dec 01, 2010
4.831
4.862
4.806
4.810
692,760
+0.02(+0.44%)
Nov 30, 2010
4.799
4.831
4.778
4.789
591,599
-0.04(-0.79%)
Nov 29, 2010
4.827
4.831
4.761
4.827
449,213
-0.01(-0.22%)
Nov 26, 2010
4.838
4.855
4.827
4.838
229,785
-0.03(-0.57%)
Nov 24, 2010
4.897
4.866
4.866
4.866
413,673
-0.00(-0.07%)
Nov 23, 2010
4.893
4.893
4.831
4.869
499,982
-0.05(-1.06%)
Nov 22, 2010
4.886
4.935
4.866
4.921
596,773
-0.01(-0.28%)
Nov 19, 2010
4.900
4.939
4.869
4.935
581,624
+0.03(+0.51%)
Nov 18, 2010
4.862
4.916
4.862
4.910
616,954
+0.10(+2.01%)
Nov 17, 2010
4.806
4.837
4.782
4.813
599,923
+0.04(+0.87%)
Nov 16, 2010
4.879
4.882
4.689
4.772
1,083,628
-0.13(-2.61%)
Nov 15, 2010
4.910
4.955
4.896
4.900
475,006
-0.01(-0.21%)
Nov 12, 2010
5.007
5.007
4.896
4.910
717,064
-0.11(-2.20%)
Nov 11, 2010
4.996
5.048
4.993
5.021
532,512
-0.03(-0.59%)
Nov 10, 2010
5.052
5.059
4.983
5.050
711,326
+0.01(+0.11%)
Nov 09, 2010
5.072
5.107
5.017
5.045
778,465
-0.01(-0.27%)
Nov 08, 2010
5.107
5.111
5.048
5.059
822,127
-0.04(-0.75%)
Nov 05, 2010
5.083
5.111
5.066
5.097
594,211
+0.01(+0.27%)
Nov 04, 2010
5.038
5.111
5.034
5.083
1,139,625
+0.07(+1.38%)
Nov 03, 2010
4.983
5.014
4.958
5.014
814,781
+0.05(+0.97%)
Nov 02, 2010
5.000
5.007
4.965
4.965
801,657
-0.01(-0.14%)
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
.