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 (%)
Jun 30, 2017
10.07
10.17
10.04
10.15
269,376
+0.13(+1.31%)
Jun 29, 2017
10.10
10.10
9.982
10.02
175,406
-0.08(-0.77%)
Jun 28, 2017
10.07
10.12
10.07
10.10
242,470
+0.02(+0.24%)
Jun 27, 2017
10.10
10.10
10.04
10.07
272,832
-0.02(-0.18%)
Jun 26, 2017
10.11
10.14
10.07
10.09
177,838
+0.01(+0.12%)
Jun 23, 2017
10.04
10.09
10.02
10.08
191,111
+0.05(+0.53%)
Jun 22, 2017
10.05
10.07
10.01
10.02
201,730
-0.04(-0.35%)
Jun 21, 2017
10.08
10.08
10.02
10.06
174,636
-0.01(-0.10%)
Jun 20, 2017
10.07
10.08
9.999
10.07
326,348
+0.00(+0.00%)
Jun 19, 2017
10.01
10.10
9.981
10.07
241,076
+0.10(+1.01%)
Jun 16, 2017
9.940
9.981
9.898
9.969
212,930
+0.04(+0.42%)
Jun 15, 2017
9.934
10.00
9.881
9.928
216,551
-0.05(-0.53%)
Jun 14, 2017
10.00
10.02
9.934
9.981
194,089
-0.01(-0.12%)
Jun 13, 2017
9.957
10.01
9.936
9.993
162,693
+0.05(+0.48%)
Jun 12, 2017
10.00
9.999
9.881
9.946
316,010
-0.06(-0.59%)
Jun 09, 2017
10.05
10.08
9.981
10.00
287,693
-0.04(-0.35%)
Jun 08, 2017
10.05
10.05
10.02
10.04
252,410
+0.01(+0.12%)
Jun 07, 2017
10.03
10.05
9.999
10.03
260,895
+0.01(+0.12%)
Jun 06, 2017
9.999
10.02
9.987
10.02
277,572
+0.00(+0.00%)
Jun 05, 2017
9.999
10.04
9.993
10.02
312,763
+0.01(+0.12%)
Jun 02, 2017
10.04
10.05
9.993
10.00
385,978
-0.04(-0.41%)
Jun 01, 2017
9.993
10.05
9.975
10.05
429,173
+0.08(+0.83%)
May 31, 2017
9.999
10.03
9.934
9.963
321,496
-0.02(-0.24%)
May 30, 2017
9.975
10.02
9.934
9.987
364,478
+0.01(+0.12%)
May 26, 2017
9.987
9.987
9.940
9.975
292,863
-0.01(-0.12%)
May 25, 2017
10.02
10.02
9.963
9.987
478,396
+0.00(+0.00%)
May 24, 2017
9.987
9.987
9.941
9.987
177,354
+0.00(+0.00%)
May 23, 2017
9.999
10.00
9.952
9.987
363,444
+0.02(+0.24%)
May 22, 2017
9.857
9.969
9.822
9.963
300,488
+0.18(+1.83%)
May 19, 2017
9.732
9.843
9.732
9.785
296,668
+0.04(+0.42%)
May 18, 2017
9.696
9.755
9.638
9.743
346,738
+0.08(+0.79%)
May 17, 2017
9.714
9.790
9.644
9.667
477,831
-0.14(-1.44%)
May 16, 2017
9.837
9.843
9.773
9.808
442,902
+0.02(+0.24%)
May 15, 2017
9.808
9.843
9.767
9.785
488,464
+0.08(+0.85%)
May 12, 2017
9.779
9.779
9.655
9.702
519,472
-0.08(-0.84%)
May 11, 2017
9.884
9.884
9.738
9.785
582,268
-0.08(-0.77%)
May 10, 2017
9.884
9.931
9.843
9.861
347,804
-0.02(-0.24%)
May 09, 2017
9.926
9.961
9.867
9.884
344,612
-0.05(-0.47%)
May 08, 2017
9.984
9.984
9.920
9.931
377,867
-0.05(-0.53%)
May 05, 2017
9.908
9.984
9.896
9.984
335,223
+0.11(+1.13%)
May 04, 2017
9.879
9.890
9.820
9.873
316,065
+0.02(+0.24%)
May 03, 2017
9.808
9.855
9.808
9.849
226,786
+0.04(+0.42%)
May 02, 2017
9.826
9.843
9.802
9.808
244,848
+0.03(+0.30%)
May 01, 2017
9.861
9.861
9.767
9.779
317,914
-0.06(-0.60%)
Apr 28, 2017
9.773
9.837
9.726
9.837
390,410
+0.09(+0.96%)
Apr 27, 2017
9.679
9.749
9.644
9.743
451,974
+0.10(+1.04%)
Apr 26, 2017
9.649
9.673
9.632
9.644
172,525
+0.03(+0.31%)
Apr 25, 2017
9.514
9.673
9.497
9.614
441,865
+0.14(+1.49%)
Apr 24, 2017
9.526
9.550
9.456
9.473
418,181
+0.09(+0.94%)
Apr 21, 2017
9.373
9.397
9.326
9.385
336,401
+0.02(+0.19%)
Apr 20, 2017
9.344
9.373
9.321
9.368
246,163
+0.06(+0.63%)
Apr 19, 2017
9.279
9.362
9.279
9.309
360,828
+0.07(+0.71%)
Apr 18, 2017
9.196
9.278
9.184
9.243
444,429
+0.04(+0.44%)
Apr 17, 2017
9.225
9.249
9.167
9.202
216,313
+0.01(+0.06%)
Apr 13, 2017
9.196
9.225
9.184
9.196
196,233
-0.01(-0.13%)
Apr 12, 2017
9.179
9.208
9.155
9.208
186,787
+0.02(+0.25%)
Apr 11, 2017
9.184
9.196
9.138
9.184
257,073
+0.02(+0.19%)
Apr 10, 2017
9.120
9.202
9.120
9.167
318,827
+0.05(+0.51%)
Apr 07, 2017
9.085
9.144
9.052
9.120
229,434
+0.02(+0.19%)
Apr 06, 2017
9.033
9.114
9.004
9.103
307,367
+0.10(+1.10%)
Apr 05, 2017
9.050
9.085
8.998
9.004
495,657
-0.02(-0.19%)
Apr 04, 2017
9.062
9.089
8.980
9.021
383,992
-0.08(-0.90%)
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
.