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
)
18.30
+0.09 (+0.49%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Jun 30, 2015
8.430
8.470
8.370
8.465
425,390
+0.14(+1.63%)
Jun 29, 2015
8.551
8.561
8.315
8.330
597,685
-0.28(-3.26%)
Jun 26, 2015
8.761
8.761
8.611
8.611
526,979
-0.12(-1.32%)
Jun 25, 2015
8.842
8.847
8.721
8.726
302,272
-0.08(-0.91%)
Jun 24, 2015
8.847
8.867
8.807
8.807
408,202
-0.02(-0.17%)
Jun 23, 2015
8.751
8.837
8.751
8.822
288,348
+0.06(+0.69%)
Jun 22, 2015
8.802
8.832
8.761
8.761
485,170
+0.04(+0.46%)
Jun 19, 2015
8.777
8.812
8.701
8.721
350,135
-0.09(-1.07%)
Jun 18, 2015
8.731
8.845
8.729
8.815
359,512
+0.07(+0.81%)
Jun 17, 2015
8.741
8.771
8.706
8.745
298,523
-0.01(-0.06%)
Jun 16, 2015
8.661
8.761
8.616
8.751
556,058
+0.04(+0.52%)
Jun 15, 2015
8.736
8.756
8.686
8.706
429,073
-0.10(-1.13%)
Jun 12, 2015
8.805
8.845
8.765
8.805
310,947
-0.05(-0.56%)
Jun 11, 2015
8.825
8.895
8.815
8.855
289,864
+0.09(+1.08%)
Jun 10, 2015
8.761
8.860
8.755
8.761
319,357
+0.02(+0.29%)
Jun 09, 2015
8.721
8.736
8.656
8.736
356,800
+0.04(+0.46%)
Jun 08, 2015
8.785
8.795
8.686
8.696
303,542
-0.08(-0.97%)
Jun 05, 2015
8.865
8.880
8.780
8.780
314,898
-0.10(-1.12%)
Jun 04, 2015
8.900
8.925
8.830
8.880
340,540
-0.06(-0.73%)
Jun 03, 2015
8.960
8.995
8.925
8.945
498,863
-0.03(-0.33%)
Jun 02, 2015
8.930
8.975
8.855
8.975
393,065
+0.04(+0.50%)
Jun 01, 2015
8.925
8.945
8.855
8.930
467,129
+0.02(+0.28%)
May 29, 2015
8.890
8.920
8.830
8.905
384,360
+0.03(+0.29%)
May 28, 2015
8.825
8.880
8.815
8.879
201,644
+0.02(+0.27%)
May 27, 2015
8.830
8.860
8.810
8.855
276,470
+0.05(+0.62%)
May 26, 2015
8.850
8.855
8.790
8.800
293,781
-0.07(-0.84%)
May 22, 2015
8.825
8.875
8.875
8.875
224,497
+0.04(+0.51%)
May 21, 2015
8.835
8.850
8.785
8.830
267,214
+0.01(+0.11%)
May 20, 2015
8.820
8.865
8.800
8.820
307,445
+0.03(+0.35%)
May 19, 2015
8.779
8.819
8.759
8.789
323,746
+0.04(+0.45%)
May 18, 2015
8.759
8.789
8.730
8.750
481,939
-0.01(-0.17%)
May 15, 2015
8.764
8.794
8.755
8.764
289,343
-0.03(-0.34%)
May 14, 2015
8.611
8.804
8.611
8.794
276,581
+0.07(+0.80%)
May 13, 2015
8.715
8.750
8.690
8.725
225,866
+0.01(+0.11%)
May 12, 2015
8.695
8.740
8.660
8.715
383,376
+0.00(+0.00%)
May 11, 2015
8.725
8.725
8.700
8.715
398,545
-0.01(-0.11%)
May 08, 2015
8.665
8.745
8.665
8.725
276,248
+0.08(+0.98%)
May 07, 2015
8.705
8.740
8.606
8.640
360,294
-0.10(-1.19%)
May 06, 2015
8.720
8.750
8.630
8.745
493,046
+0.04(+0.51%)
May 05, 2015
8.690
8.705
8.635
8.700
258,091
+0.00(+0.06%)
May 04, 2015
8.630
8.710
8.626
8.695
225,660
+0.05(+0.63%)
May 01, 2015
8.635
8.655
8.597
8.640
176,060
+0.05(+0.64%)
Apr 30, 2015
8.640
8.640
8.566
8.586
377,084
-0.09(-1.09%)
Apr 29, 2015
8.626
8.700
8.611
8.680
236,323
-0.02(-0.23%)
Apr 28, 2015
8.640
8.720
8.601
8.700
252,944
+0.05(+0.63%)
Apr 27, 2015
8.720
8.740
8.621
8.645
291,466
-0.04(-0.51%)
Apr 24, 2015
8.690
8.705
8.672
8.690
175,223
-0.01(-0.17%)
Apr 23, 2015
8.660
8.710
8.645
8.705
468,498
+0.05(+0.63%)
Apr 22, 2015
8.611
8.665
8.601
8.650
270,704
+0.06(+0.75%)
Apr 21, 2015
8.611
8.611
8.536
8.586
502,820
+0.00(+0.01%)
Apr 20, 2015
8.629
8.629
8.565
8.585
280,060
+0.00(+0.00%)
Apr 17, 2015
8.629
8.649
8.559
8.585
352,283
-0.08(-0.97%)
Apr 16, 2015
8.644
8.673
8.624
8.668
304,839
+0.01(+0.17%)
Apr 15, 2015
8.580
8.659
8.575
8.654
469,459
+0.09(+1.04%)
Apr 14, 2015
8.525
8.575
8.506
8.565
240,641
+0.03(+0.40%)
Apr 13, 2015
8.550
8.590
8.514
8.530
203,644
-0.03(-0.40%)
Apr 10, 2015
8.545
8.570
8.525
8.565
178,145
+0.03(+0.40%)
Apr 09, 2015
8.451
8.530
8.451
8.530
262,862
+0.07(+0.82%)
Apr 08, 2015
8.471
8.481
8.447
8.461
239,323
+0.02(+0.23%)
Apr 07, 2015
8.387
8.466
8.387
8.442
271,968
+0.03(+0.35%)
Apr 06, 2015
8.309
8.417
8.304
8.412
232,048
+0.08(+1.01%)
Apr 02, 2015
8.284
8.328
8.328
8.328
427,511
-0.01(-0.18%)
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
.