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 (%)
Sep 30, 2004
5.905
5.937
5.875
5.937
573,989
+0.03(+0.55%)
Sep 29, 2004
5.866
5.905
5.856
5.905
606,514
+0.04(+0.66%)
Sep 28, 2004
5.866
5.885
5.834
5.866
537,747
+0.02(+0.39%)
Sep 27, 2004
5.869
5.892
5.795
5.843
722,365
-0.03(-0.55%)
Sep 24, 2004
5.750
5.892
5.750
5.875
508,009
+0.06(+1.11%)
Sep 23, 2004
5.817
5.853
5.740
5.811
909,461
-0.05(-0.77%)
Sep 22, 2004
5.785
5.895
5.779
5.856
724,533
-0.01(-0.17%)
Sep 21, 2004
5.853
5.875
5.814
5.866
757,678
+0.02(+0.39%)
Sep 20, 2004
5.966
5.966
5.837
5.843
679,308
-0.11(-1.79%)
Sep 17, 2004
5.930
5.966
5.911
5.950
411,673
-0.01(-0.16%)
Sep 16, 2004
5.892
5.969
5.872
5.959
624,480
+0.07(+1.21%)
Sep 15, 2004
5.811
5.901
5.766
5.888
517,302
+0.07(+1.22%)
Sep 14, 2004
5.856
5.905
5.795
5.817
425,303
-0.05(-0.88%)
Sep 13, 2004
5.875
5.930
5.821
5.869
325,869
+0.00(+0.00%)
Sep 10, 2004
5.817
5.888
5.811
5.869
371,095
+0.05(+0.83%)
Sep 09, 2004
5.834
5.898
5.817
5.821
411,364
-0.03(-0.55%)
Sep 08, 2004
5.882
5.937
5.853
5.853
650,500
-0.03(-0.44%)
Sep 07, 2004
5.804
5.892
5.759
5.879
485,087
+0.10(+1.79%)
Sep 03, 2004
5.775
5.804
5.721
5.775
380,697
+0.04(+0.73%)
Sep 02, 2004
5.721
5.762
5.672
5.733
587,928
-0.02(-0.28%)
Sep 01, 2004
5.653
5.772
5.653
5.750
585,760
+0.12(+2.06%)
Aug 31, 2004
5.617
5.656
5.569
5.633
795,159
+0.02(+0.29%)
Aug 30, 2004
5.666
5.724
5.617
5.617
591,645
-0.09(-1.53%)
Aug 27, 2004
5.646
5.704
5.620
5.704
302,947
+0.07(+1.20%)
Aug 26, 2004
5.637
5.646
5.566
5.637
672,493
+0.03(+0.46%)
Aug 25, 2004
5.572
5.611
5.546
5.611
679,927
-0.02(-0.29%)
Aug 24, 2004
5.572
5.637
5.562
5.627
470,528
+0.03(+0.46%)
Aug 23, 2004
5.520
5.601
5.520
5.601
613,948
+0.03(+0.58%)
Aug 20, 2004
5.495
5.601
5.495
5.569
439,552
+0.05(+0.82%)
Aug 19, 2004
5.533
5.614
5.491
5.524
495,929
-0.04(-0.70%)
Aug 18, 2004
5.533
5.566
5.501
5.562
566,554
+0.05(+0.94%)
Aug 17, 2004
5.482
5.553
5.462
5.511
421,896
+0.05(+0.83%)
Aug 16, 2004
5.456
5.537
5.456
5.465
412,912
-0.02(-0.41%)
Aug 13, 2004
5.388
5.501
5.388
5.488
429,020
+0.07(+1.31%)
Aug 12, 2004
5.449
5.449
5.375
5.417
481,989
-0.03(-0.53%)
Aug 11, 2004
5.485
5.488
5.391
5.446
424,374
-0.03(-0.53%)
Aug 10, 2004
5.359
5.478
5.359
5.475
456,589
+0.06(+1.19%)
Aug 09, 2004
5.433
5.485
5.352
5.411
402,690
-0.04(-0.77%)
Aug 06, 2004
5.462
5.485
5.430
5.453
277,856
-0.03(-0.47%)
Aug 05, 2004
5.440
5.485
5.427
5.478
374,812
+0.05(+1.01%)
Aug 04, 2004
5.346
5.482
5.346
5.424
422,205
+0.02(+0.42%)
Aug 03, 2004
5.446
5.446
5.394
5.401
557,262
-0.01(-0.12%)
Aug 02, 2004
5.488
5.498
5.359
5.407
464,952
-0.03(-0.59%)
Jul 30, 2004
5.356
5.440
5.346
5.440
370,165
+0.07(+1.32%)
Jul 29, 2004
5.369
5.382
5.317
5.369
363,041
+0.03(+0.54%)
Jul 28, 2004
5.333
5.372
5.311
5.340
473,626
+0.03(+0.49%)
Jul 27, 2004
5.265
5.365
5.198
5.314
773,476
+0.05(+0.86%)
Jul 26, 2004
5.385
5.385
5.259
5.269
589,787
-0.13(-2.45%)
Jul 23, 2004
5.414
5.485
5.378
5.401
373,573
-0.05(-0.95%)
Jul 22, 2004
5.459
5.485
5.407
5.453
429,949
-0.05(-0.82%)
Jul 21, 2004
5.491
5.543
5.469
5.498
411,364
+0.04(+0.71%)
Jul 20, 2004
5.462
5.556
5.459
5.459
633,153
-0.01(-0.12%)
Jul 19, 2004
5.501
5.504
5.456
5.465
349,411
-0.01(-0.12%)
Jul 16, 2004
5.443
5.495
5.411
5.472
424,993
+0.07(+1.25%)
Jul 15, 2004
5.475
5.495
5.346
5.404
628,817
-0.08(-1.47%)
Jul 14, 2004
5.449
5.507
5.449
5.485
434,906
+0.01(+0.18%)
Jul 13, 2004
5.462
5.498
5.446
5.475
371,404
+0.01(+0.24%)
Jul 12, 2004
5.482
5.514
5.436
5.462
455,040
-0.06(-1.05%)
Jul 09, 2004
5.511
5.520
5.459
5.520
341,667
-0.02(-0.41%)
Jul 08, 2004
5.553
5.553
5.443
5.543
519,780
-0.02(-0.41%)
Jul 07, 2004
5.475
5.566
5.475
5.566
417,559
+0.06(+1.06%)
Jul 06, 2004
5.546
5.546
5.417
5.507
334,852
+0.03(+0.47%)
Jul 02, 2004
5.488
5.517
5.407
5.482
476,104
+0.02(+0.41%)
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
.