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 (%)
Apr 29, 2005
6.285
6.344
6.256
6.344
687,052
+0.09(+1.39%)
Apr 28, 2005
6.295
6.311
6.247
6.256
575,847
-0.03(-0.51%)
Apr 27, 2005
6.211
6.327
6.153
6.289
590,406
+0.07(+1.14%)
Apr 26, 2005
6.244
6.260
6.208
6.218
624,790
-0.01(-0.21%)
Apr 25, 2005
6.211
6.276
6.208
6.231
537,127
+0.02(+0.26%)
Apr 22, 2005
6.182
6.227
6.150
6.214
505,531
+0.03(+0.52%)
Apr 21, 2005
6.195
6.198
6.150
6.182
717,409
+0.02(+0.26%)
Apr 20, 2005
6.185
6.214
6.143
6.166
465,882
-0.09(-1.44%)
Apr 19, 2005
6.263
6.282
6.218
6.256
580,494
+0.03(+0.41%)
Apr 18, 2005
6.147
6.231
6.105
6.231
481,989
+0.09(+1.47%)
Apr 15, 2005
6.182
6.182
6.108
6.140
444,508
-0.04(-0.68%)
Apr 14, 2005
6.227
6.244
6.169
6.182
457,208
-0.02(-0.36%)
Apr 13, 2005
6.247
6.266
6.192
6.205
558,191
-0.04(-0.57%)
Apr 12, 2005
6.189
6.276
6.166
6.240
576,157
+0.04(+0.57%)
Apr 11, 2005
6.282
6.302
6.153
6.205
533,720
-0.10(-1.54%)
Apr 08, 2005
6.334
6.340
6.286
6.302
309,142
-0.03(-0.41%)
Apr 07, 2005
6.279
6.331
6.279
6.327
761,395
+0.00(+0.00%)
Apr 06, 2005
6.318
6.337
6.298
6.327
568,103
+0.04(+0.56%)
Apr 05, 2005
6.324
6.340
6.266
6.292
544,561
-0.04(-0.66%)
Apr 04, 2005
6.240
6.344
6.198
6.334
437,693
+0.12(+1.87%)
Apr 01, 2005
6.179
6.366
6.150
6.218
801,354
+0.07(+1.16%)
Mar 31, 2005
6.163
6.211
6.127
6.147
689,530
+0.05(+0.74%)
Mar 30, 2005
6.085
6.185
6.085
6.101
609,302
+0.03(+0.53%)
Mar 29, 2005
6.037
6.124
6.030
6.069
677,759
+0.00(+0.00%)
Mar 28, 2005
6.105
6.118
6.037
6.069
856,492
-0.04(-0.63%)
Mar 24, 2005
6.101
6.169
6.082
6.108
776,883
+0.04(+0.64%)
Mar 23, 2005
6.053
6.118
5.908
6.069
1,116,382
-0.05(-0.79%)
Mar 22, 2005
6.260
6.285
6.059
6.118
891,805
-0.18(-2.87%)
Mar 21, 2005
6.373
6.408
6.276
6.298
608,063
-0.10(-1.61%)
Mar 18, 2005
6.327
6.415
6.315
6.402
587,309
+0.05(+0.86%)
Mar 17, 2005
6.211
6.353
6.208
6.347
728,560
+0.10(+1.65%)
Mar 16, 2005
6.334
6.344
6.221
6.244
710,594
-0.09(-1.43%)
Mar 15, 2005
6.389
6.431
6.327
6.334
690,769
-0.05(-0.71%)
Mar 14, 2005
6.324
6.398
6.321
6.379
639,349
+0.06(+0.92%)
Mar 11, 2005
6.344
6.408
6.302
6.321
627,268
-0.05(-0.86%)
Mar 10, 2005
6.398
6.408
6.331
6.376
751,792
-0.01(-0.15%)
Mar 09, 2005
6.521
6.537
6.386
6.386
1,178,335
-0.11(-1.69%)
Mar 08, 2005
6.495
6.544
6.476
6.495
1,118,551
-0.03(-0.45%)
Mar 07, 2005
6.486
6.553
6.486
6.524
1,327,640
+0.04(+0.55%)
Mar 04, 2005
6.463
6.505
6.453
6.489
927,737
+0.04(+0.55%)
Mar 03, 2005
6.469
6.469
6.431
6.453
606,204
-0.01(-0.15%)
Mar 02, 2005
6.450
6.482
6.444
6.463
893,044
+0.00(+0.05%)
Mar 01, 2005
6.450
6.460
6.440
6.460
946,013
+0.02(+0.35%)
Feb 28, 2005
6.424
6.450
6.418
6.437
561,289
+0.00(+0.00%)
Feb 25, 2005
6.402
6.440
6.363
6.437
590,716
+0.05(+0.76%)
Feb 24, 2005
6.327
6.415
6.305
6.389
525,046
+0.07(+1.07%)
Feb 23, 2005
6.250
6.331
6.244
6.321
1,010,134
+0.07(+1.14%)
Feb 22, 2005
6.415
6.418
6.227
6.250
1,091,911
-0.16(-2.47%)
Feb 18, 2005
6.392
6.428
6.389
6.408
685,503
-0.01(-0.10%)
Feb 17, 2005
6.444
6.453
6.395
6.415
797,018
-0.03(-0.40%)
Feb 16, 2005
6.424
6.450
6.398
6.440
847,509
+0.02(+0.30%)
Feb 15, 2005
6.440
6.457
6.408
6.421
1,327,950
-0.03(-0.45%)
Feb 14, 2005
6.440
6.457
6.431
6.450
1,154,173
+0.00(+0.00%)
Feb 11, 2005
6.434
6.457
6.431
6.450
820,869
+0.01(+0.15%)
Feb 10, 2005
6.424
6.457
6.424
6.440
896,451
+0.01(+0.15%)
Feb 09, 2005
6.431
6.447
6.421
6.431
806,620
+0.00(+0.05%)
Feb 08, 2005
6.440
6.450
6.418
6.428
1,118,241
-0.01(-0.15%)
Feb 07, 2005
6.444
6.450
6.424
6.437
1,003,009
-0.00(-0.05%)
Feb 04, 2005
6.437
6.457
6.428
6.440
791,442
+0.00(+0.05%)
Feb 03, 2005
6.440
6.447
6.424
6.437
705,018
-0.01(-0.10%)
Feb 02, 2005
6.434
6.453
6.402
6.444
841,623
+0.00(+0.05%)
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
.