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
)
17.77
+0.27 (+1.54%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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
7.702
7.773
7.635
7.667
783,731
+0.03(+0.42%)
Aug 30, 2006
7.641
7.683
7.534
7.635
590,741
+0.01(+0.13%)
Aug 29, 2006
7.480
7.628
7.434
7.625
719,608
+0.19(+2.61%)
Aug 28, 2006
7.431
7.483
7.399
7.431
738,194
-0.04(-0.48%)
Aug 25, 2006
7.518
7.538
7.434
7.467
512,058
-0.05(-0.69%)
Aug 24, 2006
7.438
7.518
7.380
7.518
564,100
+0.13(+1.70%)
Aug 23, 2006
7.470
7.470
7.363
7.392
461,565
-0.05(-0.61%)
Aug 22, 2006
7.441
7.496
7.422
7.438
532,813
-0.07(-0.90%)
Aug 21, 2006
7.434
7.564
7.434
7.505
578,040
+0.02(+0.26%)
Aug 18, 2006
7.505
7.505
7.425
7.486
365,534
+0.03(+0.39%)
Aug 17, 2006
7.509
7.512
7.383
7.457
513,297
-0.04(-0.52%)
Aug 16, 2006
7.470
7.522
7.454
7.496
473,336
+0.05(+0.61%)
Aug 15, 2006
7.457
7.505
7.438
7.451
504,933
+0.04(+0.48%)
Aug 14, 2006
7.380
7.425
7.350
7.415
588,263
+0.05(+0.70%)
Aug 11, 2006
7.373
7.373
7.312
7.363
289,330
-0.03(-0.35%)
Aug 10, 2006
7.370
7.399
7.292
7.389
473,646
+0.01(+0.13%)
Aug 09, 2006
7.328
7.425
7.321
7.380
402,398
+0.07(+0.93%)
Aug 08, 2006
7.315
7.383
7.279
7.312
511,748
-0.00(-0.04%)
Aug 07, 2006
7.309
7.347
7.283
7.315
444,527
-0.04(-0.53%)
Aug 04, 2006
7.412
7.441
7.344
7.354
381,643
+0.01(+0.18%)
Aug 03, 2006
7.315
7.357
7.302
7.341
383,192
-0.02(-0.31%)
Aug 02, 2006
7.254
7.392
7.254
7.363
530,335
+0.11(+1.51%)
Aug 01, 2006
7.225
7.254
7.176
7.254
421,294
-0.01(-0.09%)
Jul 31, 2006
7.231
7.260
7.202
7.260
423,153
+0.08(+1.17%)
Jul 28, 2006
7.131
7.212
7.131
7.176
335,486
+0.06(+0.82%)
Jul 27, 2006
7.199
7.228
7.102
7.118
328,981
-0.06(-0.85%)
Jul 26, 2006
7.215
7.215
7.137
7.179
437,712
+0.01(+0.18%)
Jul 25, 2006
7.050
7.166
7.021
7.166
575,872
+0.13(+1.88%)
Jul 24, 2006
7.021
7.099
6.982
7.034
547,992
+0.06(+0.83%)
Jul 21, 2006
6.992
7.044
6.941
6.976
346,019
-0.05(-0.69%)
Jul 20, 2006
7.092
7.134
6.999
7.024
453,820
-0.11(-1.58%)
Jul 19, 2006
6.989
7.147
6.982
7.137
379,474
+0.15(+2.12%)
Jul 18, 2006
6.924
6.989
6.911
6.989
345,399
+0.06(+0.89%)
Jul 17, 2006
6.976
6.982
6.908
6.928
325,883
-0.05(-0.65%)
Jul 14, 2006
7.063
7.066
6.941
6.973
353,763
-0.08(-1.14%)
Jul 13, 2006
7.134
7.134
7.021
7.053
395,583
-0.07(-1.04%)
Jul 12, 2006
7.125
7.160
7.076
7.128
339,513
-0.01(-0.18%)
Jul 11, 2006
7.154
7.166
7.095
7.141
454,130
-0.00(-0.05%)
Jul 10, 2006
7.141
7.186
7.076
7.144
311,943
+0.03(+0.36%)
Jul 07, 2006
7.183
7.208
7.053
7.118
451,032
-0.05(-0.77%)
Jul 06, 2006
7.150
7.208
7.134
7.173
338,894
-0.01(-0.13%)
Jul 05, 2006
7.183
7.183
7.086
7.183
366,774
+0.02(+0.23%)
Jul 03, 2006
7.076
7.170
7.066
7.166
222,728
+0.11(+1.60%)
Jun 30, 2006
7.066
7.095
6.979
7.053
443,598
+0.10(+1.39%)
Jun 29, 2006
6.908
6.973
6.879
6.957
328,361
+0.11(+1.56%)
Jun 28, 2006
6.844
6.879
6.776
6.850
483,249
+0.02(+0.33%)
Jun 27, 2006
6.989
6.995
6.795
6.828
681,815
-0.11(-1.54%)
Jun 26, 2006
7.028
7.037
6.908
6.934
502,765
-0.09(-1.33%)
Jun 23, 2006
6.944
7.086
6.908
7.028
625,436
+0.06(+0.83%)
Jun 22, 2006
6.934
6.992
6.905
6.970
374,208
-0.02(-0.28%)
Jun 21, 2006
6.941
7.028
6.818
6.989
337,655
+0.00(+0.05%)
Jun 20, 2006
6.937
6.995
6.921
6.986
419,435
+0.06(+0.89%)
Jun 19, 2006
6.970
6.982
6.899
6.924
282,824
-0.03(-0.37%)
Jun 16, 2006
6.973
7.002
6.911
6.950
276,009
-0.02(-0.32%)
Jun 15, 2006
6.769
6.973
6.769
6.973
371,420
+0.23(+3.40%)
Jun 14, 2006
6.747
6.779
6.676
6.744
470,548
-0.03(-0.48%)
Jun 13, 2006
6.828
6.831
6.750
6.776
388,768
-0.08(-1.18%)
Jun 12, 2006
7.015
7.015
6.828
6.857
373,279
-0.15(-2.16%)
Jun 09, 2006
6.934
7.021
6.902
7.008
356,551
+0.10(+1.40%)
Jun 08, 2006
6.915
6.915
6.795
6.911
454,440
-0.01(-0.19%)
Jun 07, 2006
7.021
7.028
6.905
6.924
443,598
-0.08(-1.15%)
Jun 06, 2006
7.118
7.118
6.941
7.005
448,244
-0.07(-1.00%)
Jun 05, 2006
7.183
7.196
7.053
7.076
362,127
-0.09(-1.26%)
Jun 02, 2006
7.199
7.215
7.137
7.166
385,670
+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
.