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
)
18.30
+0.09 (+0.49%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Aug 31, 2006
7.649
7.719
7.582
7.614
789,205
+0.03(+0.42%)
Aug 30, 2006
7.588
7.630
7.482
7.582
594,867
+0.01(+0.13%)
Aug 29, 2006
7.428
7.575
7.383
7.572
724,633
+0.19(+2.61%)
Aug 28, 2006
7.380
7.431
7.348
7.380
743,350
-0.04(-0.48%)
Aug 25, 2006
7.466
7.485
7.383
7.415
515,634
-0.05(-0.69%)
Aug 24, 2006
7.386
7.466
7.328
7.466
568,040
+0.13(+1.70%)
Aug 23, 2006
7.418
7.418
7.312
7.341
464,788
-0.04(-0.61%)
Aug 22, 2006
7.389
7.444
7.370
7.386
536,534
-0.07(-0.90%)
Aug 21, 2006
7.383
7.511
7.383
7.453
582,077
+0.02(+0.26%)
Aug 18, 2006
7.453
7.453
7.373
7.434
368,087
+0.03(+0.39%)
Aug 17, 2006
7.457
7.460
7.332
7.405
516,882
-0.04(-0.52%)
Aug 16, 2006
7.418
7.469
7.402
7.444
476,642
+0.04(+0.61%)
Aug 15, 2006
7.405
7.453
7.386
7.399
508,460
+0.04(+0.48%)
Aug 14, 2006
7.328
7.373
7.300
7.364
592,371
+0.05(+0.70%)
Aug 11, 2006
7.322
7.322
7.261
7.312
291,350
-0.03(-0.35%)
Aug 10, 2006
7.319
7.348
7.242
7.338
476,954
+0.01(+0.13%)
Aug 09, 2006
7.277
7.373
7.271
7.328
405,208
+0.07(+0.93%)
Aug 08, 2006
7.264
7.332
7.229
7.261
515,322
-0.00(-0.04%)
Aug 07, 2006
7.258
7.296
7.232
7.264
447,632
-0.04(-0.53%)
Aug 04, 2006
7.360
7.389
7.293
7.303
384,308
+0.01(+0.18%)
Aug 03, 2006
7.264
7.306
7.251
7.290
385,868
-0.02(-0.31%)
Aug 02, 2006
7.203
7.341
7.203
7.312
534,039
+0.11(+1.51%)
Aug 01, 2006
7.174
7.203
7.126
7.203
424,236
-0.01(-0.09%)
Jul 31, 2006
7.181
7.210
7.152
7.210
426,108
+0.08(+1.17%)
Jul 28, 2006
7.082
7.162
7.082
7.126
337,829
+0.06(+0.82%)
Jul 27, 2006
7.149
7.178
7.053
7.069
331,279
-0.06(-0.85%)
Jul 26, 2006
7.165
7.165
7.088
7.130
440,769
+0.01(+0.18%)
Jul 25, 2006
7.001
7.117
6.973
7.117
579,894
+0.13(+1.88%)
Jul 24, 2006
6.973
7.049
6.934
6.985
551,819
+0.06(+0.83%)
Jul 21, 2006
6.944
6.995
6.892
6.928
348,435
-0.05(-0.69%)
Jul 20, 2006
7.043
7.085
6.950
6.976
456,990
-0.11(-1.58%)
Jul 19, 2006
6.940
7.098
6.934
7.088
382,125
+0.15(+2.12%)
Jul 18, 2006
6.876
6.940
6.864
6.940
347,811
+0.06(+0.89%)
Jul 17, 2006
6.928
6.934
6.860
6.880
328,159
-0.04(-0.65%)
Jul 14, 2006
7.014
7.017
6.892
6.924
356,234
-0.08(-1.14%)
Jul 13, 2006
7.085
7.085
6.973
7.005
398,345
-0.07(-1.04%)
Jul 12, 2006
7.075
7.110
7.027
7.078
341,884
-0.01(-0.18%)
Jul 11, 2006
7.104
7.117
7.046
7.091
457,302
-0.00(-0.05%)
Jul 10, 2006
7.091
7.136
7.027
7.094
314,122
+0.03(+0.36%)
Jul 07, 2006
7.133
7.158
7.005
7.069
454,182
-0.05(-0.77%)
Jul 06, 2006
7.101
7.158
7.085
7.123
341,261
-0.01(-0.13%)
Jul 05, 2006
7.133
7.133
7.037
7.133
369,335
+0.02(+0.23%)
Jul 03, 2006
7.027
7.120
7.017
7.117
224,284
+0.11(+1.60%)
Jun 30, 2006
7.017
7.046
6.931
7.005
446,696
+0.10(+1.39%)
Jun 29, 2006
6.860
6.924
6.832
6.908
330,655
+0.11(+1.56%)
Jun 28, 2006
6.796
6.831
6.729
6.803
486,624
+0.02(+0.33%)
Jun 27, 2006
6.940
6.947
6.748
6.780
686,577
-0.11(-1.54%)
Jun 26, 2006
6.979
6.989
6.860
6.886
506,276
-0.09(-1.33%)
Jun 23, 2006
6.896
7.037
6.860
6.979
629,804
+0.06(+0.83%)
Jun 22, 2006
6.886
6.944
6.857
6.921
376,822
-0.02(-0.28%)
Jun 21, 2006
6.892
6.979
6.771
6.940
340,013
+0.00(+0.05%)
Jun 20, 2006
6.889
6.947
6.873
6.937
422,365
+0.06(+0.89%)
Jun 19, 2006
6.921
6.934
6.851
6.876
284,800
-0.03(-0.37%)
Jun 16, 2006
6.924
6.953
6.864
6.902
277,937
-0.02(-0.32%)
Jun 15, 2006
6.722
6.924
6.722
6.924
374,014
+0.23(+3.40%)
Jun 14, 2006
6.700
6.732
6.630
6.697
473,835
-0.03(-0.48%)
Jun 13, 2006
6.780
6.783
6.703
6.729
391,483
-0.08(-1.18%)
Jun 12, 2006
6.966
6.966
6.780
6.809
375,886
-0.15(-2.16%)
Jun 09, 2006
6.886
6.973
6.854
6.960
359,041
+0.10(+1.40%)
Jun 08, 2006
6.867
6.867
6.748
6.864
457,614
-0.01(-0.19%)
Jun 07, 2006
6.973
6.979
6.857
6.876
446,696
-0.08(-1.15%)
Jun 06, 2006
7.069
7.069
6.892
6.956
451,375
-0.07(-1.00%)
Jun 05, 2006
7.133
7.146
7.005
7.027
364,656
-0.09(-1.26%)
Jun 02, 2006
7.149
7.165
7.088
7.117
388,363
+0.04(+0.54%)
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
.