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 30, 2009
2.905
2.925
2.863
2.892
1,016,887
+0.06(+2.05%)
Apr 29, 2009
2.808
2.902
2.805
2.834
837,824
+0.06(+2.33%)
Apr 28, 2009
2.715
2.805
2.715
2.770
535,657
+0.01(+0.35%)
Apr 27, 2009
2.754
2.799
2.728
2.760
759,330
-0.03(-1.16%)
Apr 24, 2009
2.763
2.802
2.760
2.792
747,599
+0.05(+2.00%)
Apr 23, 2009
2.763
2.763
2.679
2.737
1,221,403
-0.01(-0.24%)
Apr 22, 2009
2.728
2.812
2.725
2.744
976,715
-0.04(-1.28%)
Apr 21, 2009
2.673
2.783
2.673
2.779
823,537
+0.03(+1.06%)
Apr 20, 2009
2.834
2.834
2.734
2.750
711,808
-0.12(-4.05%)
Apr 17, 2009
2.892
2.892
2.850
2.867
743,742
-0.01(-0.23%)
Apr 16, 2009
2.818
2.889
2.786
2.873
926,321
+0.09(+3.13%)
Apr 15, 2009
2.728
2.792
2.728
2.786
469,761
+0.03(+1.05%)
Apr 14, 2009
2.773
2.834
2.744
2.757
721,197
-0.05(-1.61%)
Apr 13, 2009
2.747
2.828
2.712
2.802
884,675
+0.01(+0.35%)
Apr 09, 2009
2.741
2.812
2.728
2.792
749,560
+0.14(+5.10%)
Apr 08, 2009
2.650
2.712
2.641
2.657
776,529
+0.02(+0.73%)
Apr 07, 2009
2.663
2.705
2.634
2.637
1,007,785
-0.10(-3.66%)
Apr 06, 2009
2.705
2.741
2.679
2.737
543,500
-0.05(-1.62%)
Apr 03, 2009
2.708
2.789
2.670
2.783
1,270,187
+0.05(+1.77%)
Apr 02, 2009
2.689
2.776
2.689
2.734
972,536
+0.10(+3.67%)
Apr 01, 2009
2.528
2.647
2.528
2.637
985,531
+0.05(+2.00%)
Mar 31, 2009
2.550
2.612
2.549
2.586
1,412,783
+0.05(+1.91%)
Mar 30, 2009
2.576
2.579
2.486
2.537
1,316,009
-0.21(-7.64%)
Mar 26, 2009
2.679
2.763
2.676
2.747
698,227
+0.09(+3.40%)
Mar 25, 2009
2.566
2.670
2.566
2.657
1,034,683
+0.05(+2.11%)
Mar 24, 2009
2.599
2.637
2.566
2.602
1,053,480
-0.02(-0.62%)
Mar 23, 2009
2.554
2.628
2.554
2.618
950,341
+0.18(+7.56%)
Mar 20, 2009
2.450
2.515
2.421
2.434
557,183
-0.06(-2.58%)
Mar 19, 2009
2.537
2.589
2.486
2.499
729,462
+0.00(+0.00%)
Mar 18, 2009
2.392
2.550
2.360
2.499
1,264,874
+0.09(+3.89%)
Mar 17, 2009
2.363
2.415
2.334
2.405
1,050,011
+0.06(+2.48%)
Mar 16, 2009
2.373
2.428
2.347
2.347
899,736
+0.01(+0.28%)
Mar 13, 2009
2.386
2.402
2.286
2.340
0
-0.01(-0.55%)
Mar 12, 2009
2.231
2.353
2.198
2.353
751,357
+0.11(+4.89%)
Mar 11, 2009
2.163
2.256
2.141
2.244
912,870
+0.08(+3.73%)
Mar 10, 2009
2.056
2.169
2.056
2.163
1,239,807
+0.13(+6.18%)
Mar 09, 2009
2.066
2.114
2.011
2.037
1,911,518
-0.06(-3.07%)
Mar 06, 2009
2.124
2.160
2.011
2.102
0
+0.00(+0.15%)
Mar 05, 2009
2.105
2.160
2.088
2.098
1,270,398
-0.08(-3.70%)
Mar 04, 2009
2.095
2.202
2.095
2.179
1,697,386
+0.01(+0.30%)
Mar 02, 2009
2.318
2.360
2.169
2.173
1,311,375
-0.26(-10.55%)
Feb 27, 2009
2.470
2.489
2.421
2.429
0
-0.07(-2.92%)
Feb 26, 2009
2.511
2.544
2.476
2.502
779,555
+0.02(+0.78%)
Feb 25, 2009
2.447
2.524
2.431
2.482
802,702
+0.00(+0.13%)
Feb 24, 2009
2.470
2.499
2.340
2.479
1,932,449
+0.09(+3.64%)
Feb 23, 2009
2.534
2.560
2.366
2.392
2,058,612
-0.12(-4.76%)
Feb 20, 2009
2.466
2.599
2.421
2.511
2,238,176
-0.09(-3.35%)
Feb 19, 2009
2.725
2.744
2.579
2.599
986,972
-0.10(-3.59%)
Feb 18, 2009
2.747
2.770
2.650
2.696
818,946
-0.10(-3.58%)
Feb 17, 2009
2.967
2.967
2.767
2.796
1,846,920
-0.24(-7.77%)
Feb 13, 2009
3.051
3.083
3.022
3.031
1,013,612
-0.02(-0.63%)
Feb 12, 2009
3.041
3.060
2.989
3.051
1,094,027
-0.05(-1.77%)
Feb 11, 2009
3.122
3.189
3.076
3.105
826,685
-0.06(-1.94%)
Feb 10, 2009
3.222
3.273
3.115
3.167
623,711
-0.11(-3.35%)
Feb 09, 2009
3.228
3.286
3.202
3.277
668,135
+0.02(+0.69%)
Feb 06, 2009
3.199
3.280
3.199
3.254
923,449
+0.04(+1.10%)
Feb 05, 2009
3.083
3.221
3.083
3.218
947,401
+0.05(+1.73%)
Feb 04, 2009
3.144
3.225
3.135
3.164
761,269
+0.02(+0.72%)
Feb 03, 2009
3.086
3.141
3.057
3.141
1,085,713
+0.05(+1.78%)
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
.