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
)
17.41
-0.26 (-1.47%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 30, 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 (%)
Oct 31, 2005
6.499
6.521
6.405
6.444
469,289
+0.00(+0.05%)
Oct 28, 2005
6.398
6.447
6.398
6.440
364,280
+0.04(+0.66%)
Oct 27, 2005
6.440
6.447
6.395
6.398
355,297
-0.01(-0.15%)
Oct 26, 2005
6.424
6.447
6.327
6.408
581,113
+0.03(+0.51%)
Oct 25, 2005
6.373
6.376
6.321
6.376
404,859
+0.02(+0.30%)
Oct 24, 2005
6.247
6.376
6.240
6.356
326,799
+0.10(+1.65%)
Oct 21, 2005
6.237
6.327
6.214
6.253
470,528
+0.04(+0.57%)
Oct 20, 2005
6.327
6.327
6.208
6.218
492,212
-0.14(-2.13%)
Oct 19, 2005
6.379
6.405
6.295
6.353
468,979
-0.06(-1.01%)
Oct 18, 2005
6.402
6.447
6.366
6.418
484,467
+0.04(+0.66%)
Oct 17, 2005
6.344
6.418
6.295
6.376
409,195
+0.03(+0.51%)
Oct 14, 2005
6.227
6.392
6.169
6.344
650,500
+0.17(+2.72%)
Oct 13, 2005
6.295
6.295
6.056
6.176
822,418
-0.13(-2.10%)
Oct 12, 2005
6.395
6.395
6.250
6.308
554,164
-0.08(-1.26%)
Oct 11, 2005
6.389
6.440
6.369
6.389
452,562
+0.00(+0.05%)
Oct 10, 2005
6.360
6.473
6.337
6.386
459,687
-0.01(-0.20%)
Oct 07, 2005
6.376
6.415
6.373
6.398
348,482
+0.02(+0.25%)
Oct 06, 2005
6.382
6.421
6.360
6.382
441,101
-0.03(-0.40%)
Oct 05, 2005
6.463
6.463
6.405
6.408
407,337
-0.05(-0.75%)
Oct 04, 2005
6.515
6.524
6.457
6.457
516,683
-0.06(-0.89%)
Oct 03, 2005
6.457
6.566
6.457
6.515
714,001
+0.05(+0.80%)
Sep 30, 2005
6.453
6.489
6.408
6.463
464,952
+0.05(+0.70%)
Sep 29, 2005
6.360
6.418
6.331
6.418
438,313
+0.06(+0.91%)
Sep 28, 2005
6.337
6.360
6.318
6.360
466,192
+0.02(+0.36%)
Sep 27, 2005
6.327
6.347
6.302
6.337
907,912
-0.01(-0.10%)
Sep 26, 2005
6.353
6.386
6.327
6.344
638,110
-0.01(-0.10%)
Sep 23, 2005
6.350
6.376
6.344
6.350
670,015
-0.04(-0.56%)
Sep 22, 2005
6.395
6.424
6.350
6.386
778,122
-0.04(-0.65%)
Sep 21, 2005
6.440
6.457
6.382
6.428
851,536
-0.08(-1.24%)
Sep 20, 2005
6.518
6.560
6.492
6.508
764,492
-0.01(-0.20%)
Sep 19, 2005
6.534
6.563
6.499
6.521
547,659
-0.01(-0.10%)
Sep 16, 2005
6.499
6.528
6.528
6.528
506,151
+0.05(+0.70%)
Sep 15, 2005
6.518
6.534
6.469
6.482
505,841
-0.06(-0.94%)
Sep 14, 2005
6.595
6.615
6.521
6.544
735,375
-0.05(-0.83%)
Sep 13, 2005
6.660
6.666
6.582
6.599
626,958
-0.07(-1.06%)
Sep 12, 2005
6.695
6.699
6.657
6.670
698,203
+0.01(+0.15%)
Sep 09, 2005
6.624
6.673
6.624
6.660
632,534
+0.03(+0.44%)
Sep 08, 2005
6.679
6.679
6.595
6.631
856,802
-0.03(-0.48%)
Sep 07, 2005
6.631
6.673
6.618
6.663
538,986
+0.03(+0.44%)
Sep 06, 2005
6.602
6.676
6.595
6.634
795,469
+0.05(+0.74%)
Sep 02, 2005
6.573
6.615
6.563
6.586
444,508
+0.01(+0.10%)
Sep 01, 2005
6.515
6.592
6.515
6.579
672,493
+0.03(+0.49%)
Aug 31, 2005
6.550
6.550
6.476
6.547
427,781
+0.05(+0.70%)
Aug 30, 2005
6.534
6.537
6.482
6.502
368,926
-0.03(-0.40%)
Aug 29, 2005
6.495
6.531
6.479
6.528
373,263
+0.01(+0.10%)
Aug 26, 2005
6.534
6.534
6.495
6.521
347,553
+0.03(+0.40%)
Aug 25, 2005
6.499
6.544
6.489
6.495
603,726
-0.02(-0.35%)
Aug 24, 2005
6.518
6.537
6.489
6.518
523,807
+0.00(+0.00%)
Aug 23, 2005
6.605
6.605
6.505
6.518
534,649
-0.09(-1.42%)
Aug 22, 2005
6.528
6.612
6.528
6.612
797,327
+0.03(+0.39%)
Aug 19, 2005
6.563
6.602
6.544
6.586
480,750
+0.03(+0.49%)
Aug 18, 2005
6.521
6.560
6.482
6.553
793,300
+0.03(+0.45%)
Aug 17, 2005
6.511
6.537
6.499
6.524
504,602
+0.01(+0.20%)
Aug 16, 2005
6.573
6.589
6.511
6.511
560,359
-0.04(-0.64%)
Aug 15, 2005
6.544
6.557
6.499
6.553
462,165
+0.04(+0.54%)
Aug 12, 2005
6.547
6.566
6.502
6.518
491,902
-0.03(-0.44%)
Aug 11, 2005
6.553
6.557
6.521
6.547
443,579
+0.00(+0.05%)
Aug 10, 2005
6.544
6.612
6.521
6.544
352,509
-0.00(-0.05%)
Aug 09, 2005
6.521
6.570
6.489
6.547
508,009
+0.01(+0.10%)
Aug 08, 2005
6.566
6.566
6.505
6.540
489,424
-0.01(-0.20%)
Aug 05, 2005
6.573
6.592
6.534
6.553
381,317
-0.05(-0.68%)
Aug 04, 2005
6.586
6.602
6.550
6.599
363,970
+0.02(+0.25%)
Aug 03, 2005
6.612
6.621
6.560
6.582
494,070
-0.01(-0.20%)
Aug 02, 2005
6.647
6.647
6.563
6.595
660,722
-0.04(-0.58%)
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
.