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 (%)
Mar 31, 2004
6.263
6.288
6.217
6.285
476,124
+0.05(+0.88%)
Mar 30, 2004
6.214
6.269
6.214
6.230
252,776
-0.05(-0.77%)
Mar 29, 2004
6.292
6.292
6.201
6.279
316,590
+0.03(+0.41%)
Mar 26, 2004
6.230
6.263
6.185
6.253
250,608
+0.02(+0.36%)
Mar 25, 2004
6.266
6.288
6.185
6.230
495,950
-0.06(-0.97%)
Mar 24, 2004
6.337
6.337
6.253
6.292
353,143
-0.06(-0.91%)
Mar 23, 2004
6.301
6.392
6.295
6.350
309,155
+0.05(+0.82%)
Mar 22, 2004
6.392
6.421
6.292
6.298
371,420
-0.05(-0.71%)
Mar 19, 2004
6.388
6.421
6.343
6.343
235,429
-0.05(-0.71%)
Mar 18, 2004
6.327
6.388
6.295
6.388
335,796
+0.06(+0.97%)
Mar 17, 2004
6.363
6.363
6.305
6.327
221,489
-0.05(-0.76%)
Mar 16, 2004
6.376
6.388
6.308
6.376
186,484
+0.04(+0.66%)
Mar 15, 2004
6.379
6.414
6.305
6.334
240,695
-0.06(-0.96%)
Mar 12, 2004
6.418
6.418
6.392
6.395
199,185
-0.02(-0.35%)
Mar 11, 2004
6.382
6.421
6.376
6.418
167,278
+0.01(+0.10%)
Mar 10, 2004
6.376
6.411
6.376
6.411
220,869
+0.03(+0.46%)
Mar 09, 2004
6.392
6.421
6.376
6.382
482,630
-0.09(-1.40%)
Mar 08, 2004
6.489
6.495
6.456
6.472
192,370
-0.01(-0.20%)
Mar 05, 2004
6.489
6.489
6.460
6.485
135,371
-0.00(-0.05%)
Mar 04, 2004
6.456
6.489
6.456
6.489
177,191
+0.02(+0.30%)
Mar 03, 2004
6.463
6.469
6.456
6.469
202,593
+0.01(+0.10%)
Mar 02, 2004
6.463
6.463
6.456
6.463
316,590
+0.00(+0.00%)
Mar 01, 2004
6.456
6.463
6.456
6.463
251,227
-0.00(-0.05%)
Feb 27, 2004
6.463
6.472
6.456
6.466
151,170
+0.00(+0.05%)
Feb 26, 2004
6.456
6.463
6.456
6.463
106,872
+0.01(+0.10%)
Feb 25, 2004
6.463
6.489
6.456
6.456
146,833
-0.02(-0.25%)
Feb 24, 2004
6.469
6.476
6.456
6.472
373,279
+0.01(+0.20%)
Feb 23, 2004
6.469
6.505
6.456
6.460
350,665
-0.02(-0.25%)
Feb 20, 2004
6.511
6.518
6.476
6.476
203,832
-0.04(-0.55%)
Feb 19, 2004
6.505
6.511
6.479
6.511
123,290
+0.04(+0.55%)
Feb 18, 2004
6.537
6.537
6.472
6.476
166,039
-0.06(-0.94%)
Feb 17, 2004
6.511
6.540
6.482
6.537
130,415
+0.05(+0.85%)
Feb 13, 2004
6.547
6.553
6.472
6.482
296,764
-0.04(-0.59%)
Feb 12, 2004
6.518
6.534
6.482
6.521
267,645
+0.02(+0.25%)
Feb 11, 2004
6.514
6.534
6.476
6.505
228,304
+0.01(+0.10%)
Feb 10, 2004
6.514
6.531
6.456
6.498
236,978
-0.02(-0.35%)
Feb 09, 2004
6.550
6.550
6.476
6.521
271,672
-0.03(-0.39%)
Feb 06, 2004
6.521
6.547
6.469
6.547
245,651
+0.05(+0.70%)
Feb 05, 2004
6.460
6.521
6.460
6.501
165,729
+0.02(+0.30%)
Feb 04, 2004
6.460
6.485
6.456
6.482
156,126
+0.03(+0.40%)
Feb 03, 2004
6.456
6.460
6.456
6.456
182,457
-0.00(-0.05%)
Feb 02, 2004
6.472
6.472
6.456
6.460
260,830
+0.00(+0.05%)
Jan 30, 2004
6.482
6.482
6.456
6.456
171,305
-0.01(-0.10%)
Jan 29, 2004
6.456
6.489
6.456
6.463
247,510
+0.01(+0.10%)
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
.