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
)
18.22
-0.08 (-0.44%)
Official Closing Price
Updated: 7:00 PM EDT, May 28, 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, 2006
6.950
6.953
6.899
6.940
309,456
+0.03(+0.37%)
Mar 30, 2006
6.959
6.959
6.915
6.915
340,963
-0.07(-1.01%)
Mar 29, 2006
6.940
6.988
6.915
6.985
349,698
+0.07(+1.02%)
Mar 28, 2006
6.931
6.940
6.895
6.915
459,817
+0.02(+0.33%)
Mar 27, 2006
6.947
6.969
6.892
6.892
456,073
-0.04(-0.60%)
Mar 24, 2006
6.959
6.985
6.892
6.934
588,965
-0.02(-0.32%)
Mar 23, 2006
7.017
7.126
6.937
6.956
568,376
-0.07(-1.00%)
Mar 22, 2006
6.934
7.027
6.934
7.027
427,686
-0.01(-0.14%)
Mar 21, 2006
6.972
7.043
6.934
7.036
569,000
+0.07(+1.01%)
Mar 20, 2006
6.972
6.972
6.934
6.966
501,930
+0.00(+0.00%)
Mar 17, 2006
6.975
6.995
6.947
6.966
356,249
+0.00(+0.00%)
Mar 16, 2006
7.040
7.078
6.947
6.966
656,347
-0.03(-0.41%)
Mar 15, 2006
6.860
7.014
6.838
6.995
465,744
+0.15(+2.15%)
Mar 14, 2006
6.876
6.915
6.818
6.847
466,368
-0.01(-0.19%)
Mar 13, 2006
6.809
6.866
6.780
6.860
395,555
+0.08(+1.23%)
Mar 10, 2006
6.796
6.866
6.770
6.777
457,633
-0.04(-0.52%)
Mar 09, 2006
6.799
6.831
6.773
6.812
401,794
+0.02(+0.28%)
Mar 08, 2006
6.940
6.972
6.751
6.793
640,125
-0.15(-2.12%)
Mar 07, 2006
7.052
7.052
6.879
6.940
529,070
-0.08(-1.14%)
Mar 06, 2006
7.024
7.049
6.988
7.020
429,870
-0.01(-0.14%)
Mar 03, 2006
6.988
7.046
6.956
7.030
365,295
+0.04(+0.60%)
Mar 02, 2006
7.040
7.049
6.969
6.988
364,048
-0.05(-0.73%)
Mar 01, 2006
6.943
7.091
6.940
7.040
623,904
+0.07(+1.06%)
Feb 28, 2006
6.985
7.017
6.918
6.966
652,603
-0.02(-0.28%)
Feb 27, 2006
6.860
6.985
6.860
6.985
456,697
+0.07(+1.07%)
Feb 24, 2006
6.857
6.924
6.812
6.911
408,657
+0.09(+1.27%)
Feb 23, 2006
6.889
6.940
6.796
6.825
875,649
-0.09(-1.30%)
Feb 22, 2006
6.806
6.924
6.786
6.915
758,355
+0.13(+1.89%)
Feb 21, 2006
6.764
6.792
6.735
6.786
578,671
+0.03(+0.38%)
Feb 17, 2006
6.777
6.780
6.693
6.761
343,459
+0.01(+0.09%)
Feb 16, 2006
6.729
6.754
6.655
6.754
558,082
+0.02(+0.29%)
Feb 15, 2006
6.754
6.809
6.735
6.735
431,117
-0.06(-0.90%)
Feb 14, 2006
6.793
6.828
6.732
6.796
517,840
+0.00(+0.05%)
Feb 13, 2006
6.764
6.828
6.703
6.793
395,555
+0.01(+0.14%)
Feb 10, 2006
6.713
6.825
6.709
6.783
407,721
+0.07(+1.05%)
Feb 09, 2006
6.713
6.780
6.709
6.713
399,922
-0.00(-0.05%)
Feb 08, 2006
6.725
6.767
6.709
6.716
357,497
-0.03(-0.47%)
Feb 07, 2006
6.831
6.831
6.709
6.748
411,464
-0.02(-0.28%)
Feb 06, 2006
6.767
6.818
6.767
6.767
389,940
-0.01(-0.14%)
Feb 03, 2006
6.757
6.790
6.725
6.777
332,540
+0.02(+0.28%)
Feb 02, 2006
6.754
6.786
6.716
6.757
348,450
-0.02(-0.28%)
Feb 01, 2006
6.732
6.799
6.732
6.777
539,053
+0.01(+0.19%)
Jan 31, 2006
6.754
6.796
6.709
6.764
443,907
+0.02(+0.24%)
Jan 30, 2006
6.773
6.773
6.684
6.748
631,703
-0.02(-0.28%)
Jan 27, 2006
6.799
6.857
6.757
6.767
480,094
-0.05(-0.75%)
Jan 26, 2006
6.780
6.863
6.767
6.818
451,706
+0.05(+0.81%)
Jan 25, 2006
6.796
6.870
6.735
6.764
463,248
-0.04(-0.61%)
Jan 24, 2006
6.793
6.860
6.748
6.806
478,534
+0.03(+0.38%)
Jan 23, 2006
6.786
6.812
6.764
6.780
395,243
+0.01(+0.14%)
Jan 20, 2006
6.828
6.857
6.725
6.770
343,459
-0.09(-1.26%)
Jan 19, 2006
6.806
6.876
6.764
6.857
474,167
+0.07(+1.09%)
Jan 18, 2006
6.700
6.812
6.700
6.783
475,103
+0.03(+0.38%)
Jan 17, 2006
6.732
6.757
6.693
6.757
360,304
+0.02(+0.29%)
Jan 13, 2006
6.693
6.786
6.693
6.738
442,971
-0.02(-0.28%)
Jan 12, 2006
6.748
6.796
6.661
6.757
508,793
-0.04(-0.57%)
Jan 11, 2006
6.729
6.812
6.681
6.796
530,318
+0.09(+1.39%)
Jan 10, 2006
6.796
6.796
6.588
6.703
727,784
-0.07(-1.04%)
Jan 09, 2006
6.796
6.911
6.757
6.773
890,311
-0.02(-0.33%)
Jan 06, 2006
6.790
6.854
6.761
6.796
521,271
+0.02(+0.24%)
Jan 05, 2006
6.738
6.780
6.713
6.780
430,181
+0.07(+1.00%)
Jan 04, 2006
6.581
6.713
6.581
6.713
310,704
+0.15(+2.30%)
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
.