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
)
18.01
+0.01 (+0.06%)
Official Closing Price
Updated: 4:10 PM EDT, May 8, 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 (%)
Apr 30, 2014
7.867
7.941
7.858
7.937
411,724
+0.10(+1.24%)
Apr 29, 2014
7.811
7.853
7.793
7.839
270,566
+0.03(+0.42%)
Apr 28, 2014
7.811
7.825
7.769
7.806
282,773
+0.03(+0.42%)
Apr 25, 2014
7.760
7.774
7.727
7.774
324,516
+0.01(+0.12%)
Apr 24, 2014
7.802
7.816
7.718
7.765
707,920
-0.01(-0.18%)
Apr 23, 2014
7.890
7.890
7.751
7.779
658,156
-0.08(-1.06%)
Apr 22, 2014
7.816
7.867
7.793
7.862
367,142
+0.07(+0.83%)
Apr 21, 2014
7.760
7.830
7.755
7.797
280,205
+0.02(+0.25%)
Apr 17, 2014
7.731
7.777
7.777
7.777
275,635
+0.05(+0.60%)
Apr 16, 2014
7.657
7.731
7.643
7.731
314,270
+0.11(+1.39%)
Apr 15, 2014
7.625
7.667
7.574
7.625
386,245
+0.00(+0.00%)
Apr 14, 2014
7.639
7.694
7.593
7.625
325,018
+0.03(+0.36%)
Apr 11, 2014
7.643
7.643
7.574
7.597
264,978
-0.06(-0.78%)
Apr 10, 2014
7.750
7.777
7.653
7.657
384,850
-0.10(-1.31%)
Apr 09, 2014
7.699
7.768
7.657
7.759
445,430
+0.08(+1.08%)
Apr 08, 2014
7.643
7.690
7.602
7.676
333,341
+0.02(+0.30%)
Apr 07, 2014
7.717
7.722
7.643
7.653
357,092
-0.09(-1.19%)
Apr 04, 2014
7.833
7.847
7.713
7.745
376,880
-0.02(-0.30%)
Apr 03, 2014
7.782
7.787
7.740
7.768
310,886
+0.03(+0.36%)
Apr 02, 2014
7.773
7.796
7.713
7.740
898,991
-0.06(-0.71%)
Apr 01, 2014
7.750
7.796
7.745
7.796
401,923
+0.05(+0.66%)
Mar 31, 2014
7.810
7.810
7.740
7.745
429,942
+0.01(+0.12%)
Mar 28, 2014
7.708
7.764
7.704
7.736
285,964
+0.03(+0.36%)
Mar 27, 2014
7.690
7.708
7.648
7.708
173,849
+0.01(+0.18%)
Mar 26, 2014
7.722
7.764
7.690
7.694
215,160
-0.02(-0.30%)
Mar 25, 2014
7.676
7.727
7.667
7.717
284,450
+0.06(+0.84%)
Mar 24, 2014
7.713
7.731
7.602
7.653
446,125
-0.03(-0.42%)
Mar 21, 2014
7.717
7.740
7.671
7.685
236,380
-0.04(-0.54%)
Mar 20, 2014
7.708
7.740
7.662
7.727
244,309
+0.02(+0.19%)
Mar 19, 2014
7.748
7.757
7.712
7.712
261,008
-0.06(-0.71%)
Mar 18, 2014
7.698
7.771
7.698
7.767
190,924
+0.07(+0.95%)
Mar 17, 2014
7.725
7.744
7.679
7.693
271,552
+0.02(+0.30%)
Mar 14, 2014
7.647
7.689
7.611
7.670
343,113
+0.00(+0.00%)
Mar 13, 2014
7.776
7.803
7.638
7.670
284,131
-0.09(-1.18%)
Mar 12, 2014
7.721
7.767
7.698
7.762
203,823
+0.01(+0.07%)
Mar 11, 2014
7.794
7.826
7.735
7.757
416,209
-0.04(-0.54%)
Mar 10, 2014
7.794
7.836
7.767
7.799
227,975
-0.01(-0.18%)
Mar 07, 2014
7.840
7.849
7.799
7.813
238,843
-0.03(-0.35%)
Mar 06, 2014
7.808
7.890
7.808
7.840
322,168
+0.04(+0.47%)
Mar 05, 2014
7.803
7.826
7.753
7.803
294,910
+0.01(+0.18%)
Mar 04, 2014
7.799
7.831
7.780
7.790
406,209
+0.03(+0.41%)
Mar 03, 2014
7.716
7.771
7.693
7.758
354,278
-0.04(-0.53%)
Feb 28, 2014
7.803
7.831
7.780
7.799
346,779
+0.00(+0.01%)
Feb 27, 2014
7.753
7.808
7.730
7.798
414,701
+0.03(+0.40%)
Feb 26, 2014
7.803
7.813
7.712
7.767
317,942
+0.00(+0.00%)
Feb 25, 2014
7.592
7.803
7.592
7.767
294,117
+0.01(+0.18%)
Feb 24, 2014
7.790
7.813
7.739
7.753
417,943
+0.00(+0.00%)
Feb 21, 2014
7.790
7.799
7.739
7.753
250,810
+0.01(+0.18%)
Feb 20, 2014
7.721
7.758
7.693
7.739
303,871
+0.02(+0.30%)
Feb 19, 2014
7.780
7.799
7.707
7.716
346,420
-0.02(-0.28%)
Feb 18, 2014
7.692
7.747
7.679
7.738
382,567
+0.02(+0.24%)
Feb 14, 2014
7.729
7.720
7.720
7.720
223,342
+0.04(+0.48%)
Feb 13, 2014
7.628
7.697
7.610
7.683
306,139
+0.03(+0.42%)
Feb 12, 2014
7.651
7.651
7.606
7.651
291,349
+0.04(+0.54%)
Feb 11, 2014
7.555
7.642
7.555
7.610
290,948
+0.05(+0.66%)
Feb 10, 2014
7.514
7.560
7.492
7.560
294,014
+0.06(+0.85%)
Feb 07, 2014
7.451
7.496
7.423
7.496
349,565
+0.10(+1.36%)
Feb 06, 2014
7.346
7.419
7.346
7.396
400,640
+0.07(+1.00%)
Feb 05, 2014
7.332
7.346
7.250
7.323
277,966
-0.01(-0.12%)
Feb 04, 2014
7.245
7.336
7.245
7.332
306,551
+0.10(+1.39%)
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
.