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
)
18.45
-0.05 (-0.24%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Jul 29, 2016
8.220
8.292
8.209
8.287
355,028
+0.07(+0.88%)
Jul 28, 2016
8.204
8.220
8.149
8.214
227,505
+0.02(+0.20%)
Jul 27, 2016
8.209
8.215
8.165
8.198
206,283
+0.03(+0.34%)
Jul 26, 2016
8.165
8.187
8.127
8.171
311,873
+0.02(+0.27%)
Jul 25, 2016
8.160
8.160
8.116
8.149
238,340
-0.03(-0.34%)
Jul 22, 2016
8.154
8.182
8.116
8.176
201,706
+0.05(+0.61%)
Jul 21, 2016
8.193
8.198
8.116
8.127
220,528
-0.05(-0.61%)
Jul 20, 2016
8.171
8.198
8.135
8.176
228,949
+0.05(+0.56%)
Jul 19, 2016
8.114
8.142
8.092
8.131
408,723
-0.01(-0.13%)
Jul 18, 2016
8.109
8.158
8.093
8.142
234,675
+0.03(+0.34%)
Jul 15, 2016
8.136
8.142
8.103
8.114
270,302
-0.04(-0.47%)
Jul 14, 2016
8.158
8.158
8.131
8.153
305,152
+0.07(+0.81%)
Jul 13, 2016
8.098
8.125
8.070
8.087
322,467
-0.02(-0.27%)
Jul 12, 2016
8.109
8.120
8.059
8.109
347,845
+0.07(+0.82%)
Jul 11, 2016
8.021
8.049
8.005
8.043
302,114
+0.05(+0.69%)
Jul 08, 2016
7.911
7.994
7.884
7.988
382,318
+0.10(+1.32%)
Jul 07, 2016
7.840
7.906
7.835
7.884
465,615
+0.06(+0.77%)
Jul 06, 2016
7.802
7.835
7.747
7.824
390,496
+0.01(+0.07%)
Jul 05, 2016
7.846
7.851
7.747
7.818
515,031
-0.09(-1.18%)
Jul 01, 2016
7.890
7.911
7.911
7.911
341,806
+0.02(+0.28%)
Jun 30, 2016
7.758
7.890
7.741
7.890
533,807
+0.16(+2.13%)
Jun 29, 2016
7.676
7.785
7.676
7.725
477,996
+0.13(+1.66%)
Jun 28, 2016
7.566
7.604
7.511
7.599
568,568
+0.14(+1.84%)
Jun 27, 2016
7.676
7.676
7.402
7.462
1,169,179
-0.25(-3.30%)
Jun 24, 2016
7.851
7.944
7.714
7.717
1,198,183
-0.39(-4.83%)
Jun 23, 2016
8.043
8.120
8.038
8.109
406,704
+0.11(+1.37%)
Jun 22, 2016
8.010
8.043
7.994
7.999
231,035
-0.03(-0.34%)
Jun 21, 2016
7.977
8.037
7.936
8.027
414,636
+0.05(+0.64%)
Jun 20, 2016
7.965
8.047
7.949
7.976
349,322
+0.11(+1.45%)
Jun 17, 2016
7.862
7.880
7.823
7.862
226,035
+0.00(+0.00%)
Jun 16, 2016
7.829
7.867
7.774
7.862
291,660
+0.01(+0.07%)
Jun 15, 2016
7.900
7.965
7.850
7.856
322,841
-0.04(-0.48%)
Jun 14, 2016
7.840
7.911
7.807
7.894
370,381
+0.02(+0.21%)
Jun 13, 2016
8.074
8.074
7.878
7.878
589,569
-0.23(-2.89%)
Jun 10, 2016
8.172
8.172
8.078
8.112
330,336
-0.10(-1.26%)
Jun 09, 2016
8.248
8.254
8.194
8.215
269,420
-0.07(-0.79%)
Jun 08, 2016
8.210
8.281
8.188
8.281
467,074
+0.08(+1.00%)
Jun 07, 2016
8.161
8.221
8.161
8.199
426,460
+0.05(+0.60%)
Jun 06, 2016
8.107
8.166
8.096
8.150
344,767
+0.10(+1.22%)
Jun 03, 2016
8.041
8.085
8.009
8.052
368,724
+0.01(+0.07%)
Jun 02, 2016
8.003
8.058
7.987
8.047
291,162
+0.01(+0.14%)
Jun 01, 2016
7.992
8.036
7.965
8.036
307,328
+0.04(+0.54%)
May 31, 2016
8.052
8.058
7.981
7.992
426,020
-0.04(-0.47%)
May 27, 2016
8.003
8.030
8.030
8.030
282,865
+0.04(+0.48%)
May 26, 2016
8.003
8.003
7.954
7.992
290,374
+0.03(+0.41%)
May 25, 2016
7.905
7.970
7.905
7.960
389,109
+0.07(+0.90%)
May 24, 2016
7.883
7.894
7.837
7.889
507,296
+0.08(+0.98%)
May 23, 2016
7.807
7.823
7.796
7.813
565,671
+0.03(+0.35%)
May 20, 2016
7.753
7.802
7.753
7.785
167,998
+0.07(+0.86%)
May 19, 2016
7.762
7.767
7.702
7.719
268,480
-0.04(-0.56%)
May 18, 2016
7.773
7.821
7.740
7.762
374,338
+0.00(+0.00%)
May 17, 2016
7.800
7.832
7.762
7.762
300,270
-0.06(-0.76%)
May 16, 2016
7.805
7.843
7.783
7.821
313,887
+0.04(+0.49%)
May 13, 2016
7.832
7.895
7.754
7.783
177,446
-0.04(-0.55%)
May 12, 2016
7.881
7.897
7.816
7.827
173,296
-0.04(-0.55%)
May 11, 2016
7.848
7.881
7.838
7.870
244,270
+0.00(+0.00%)
May 10, 2016
7.811
7.875
7.811
7.870
191,800
+0.08(+1.04%)
May 09, 2016
7.848
7.864
7.778
7.789
325,733
-0.04(-0.55%)
May 06, 2016
7.811
7.843
7.800
7.832
241,367
+0.01(+0.14%)
May 05, 2016
7.859
7.859
7.811
7.821
320,689
+0.00(+0.00%)
May 04, 2016
7.821
7.833
7.800
7.821
343,040
-0.04(-0.48%)
May 03, 2016
7.843
7.861
7.800
7.859
457,504
-0.05(-0.62%)
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
.