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
)
18.50
+0.08 (+0.43%)
Official Closing Price
Updated: 7:00 PM EDT, May 16, 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 (%)
May 31, 2007
9.249
9.404
9.249
9.375
513,917
+0.16(+1.72%)
May 30, 2007
9.155
9.229
9.071
9.216
380,404
+0.06(+0.67%)
May 29, 2007
9.026
9.161
9.026
9.155
345,089
+0.12(+1.36%)
May 25, 2007
8.977
9.090
8.977
9.032
359,958
+0.05(+0.50%)
May 24, 2007
9.061
9.142
8.932
8.987
511,129
-0.12(-1.31%)
May 23, 2007
9.178
9.245
9.055
9.107
629,153
-0.07(-0.74%)
May 22, 2007
9.216
9.249
9.149
9.174
451,652
-0.07(-0.77%)
May 21, 2007
9.223
9.271
9.220
9.245
361,198
+0.01(+0.10%)
May 18, 2007
9.136
9.239
9.136
9.236
420,365
+0.13(+1.45%)
May 17, 2007
9.149
9.203
9.078
9.103
694,826
-0.06(-0.67%)
May 16, 2007
9.213
9.255
9.145
9.165
542,106
-0.04(-0.42%)
May 15, 2007
9.249
9.284
9.197
9.203
398,061
-0.03(-0.31%)
May 14, 2007
9.249
9.310
9.203
9.232
380,404
-0.06(-0.66%)
May 11, 2007
9.120
9.294
9.120
9.294
440,190
+0.17(+1.91%)
May 10, 2007
9.313
9.313
9.074
9.120
795,193
-0.20(-2.15%)
May 09, 2007
9.255
9.320
9.229
9.320
394,963
+0.04(+0.45%)
May 08, 2007
9.242
9.278
9.220
9.278
334,557
+0.00(+0.03%)
May 07, 2007
9.252
9.313
9.232
9.274
342,301
+0.03(+0.28%)
May 04, 2007
9.236
9.345
9.220
9.249
482,010
+0.01(+0.14%)
May 03, 2007
9.110
9.242
9.110
9.236
390,936
+0.12(+1.35%)
May 02, 2007
9.058
9.187
9.058
9.113
620,789
+0.03(+0.36%)
May 01, 2007
9.110
9.168
9.036
9.081
465,902
-0.07(-0.74%)
Apr 30, 2007
9.132
9.232
9.120
9.149
463,733
+0.05(+0.53%)
Apr 27, 2007
9.074
9.120
9.045
9.100
326,193
+0.03(+0.28%)
Apr 26, 2007
9.045
9.078
9.023
9.074
399,610
+0.03(+0.29%)
Apr 25, 2007
8.994
9.068
8.994
9.048
427,180
+0.07(+0.79%)
Apr 24, 2007
8.981
9.032
8.961
8.977
467,451
-0.02(-0.22%)
Apr 23, 2007
9.042
9.103
8.961
8.997
442,978
-0.09(-0.99%)
Apr 20, 2007
9.007
9.196
9.003
9.087
589,502
+0.11(+1.19%)
Apr 19, 2007
8.971
9.003
8.881
8.981
450,723
-0.05(-0.54%)
Apr 18, 2007
8.977
9.055
8.958
9.029
435,234
+0.05(+0.54%)
Apr 17, 2007
8.936
9.003
8.936
8.981
450,103
+0.03(+0.32%)
Apr 16, 2007
8.823
8.994
8.808
8.952
461,565
+0.22(+2.51%)
Apr 13, 2007
8.645
8.768
8.645
8.732
440,810
+0.06(+0.71%)
Apr 12, 2007
8.603
8.671
8.587
8.671
385,980
+0.05(+0.60%)
Apr 11, 2007
8.703
8.722
8.606
8.619
502,455
-0.10(-1.11%)
Apr 10, 2007
8.745
8.745
8.671
8.716
328,361
-0.01(-0.07%)
Apr 09, 2007
8.703
8.722
8.684
8.722
355,622
+0.07(+0.86%)
Apr 05, 2007
8.584
8.648
8.580
8.648
270,743
+0.05(+0.60%)
Apr 04, 2007
8.555
8.619
8.555
8.597
305,748
+0.02(+0.23%)
Apr 03, 2007
8.490
8.597
8.490
8.577
323,405
+0.11(+1.26%)
Apr 02, 2007
8.348
8.474
8.332
8.471
328,052
+0.06(+0.73%)
Mar 30, 2007
8.474
8.490
8.364
8.409
384,431
+0.00(+0.04%)
Mar 29, 2007
8.335
8.406
8.314
8.406
263,309
+0.10(+1.17%)
Mar 28, 2007
8.387
8.390
8.287
8.309
487,276
-0.05(-0.54%)
Mar 27, 2007
8.364
8.380
8.317
8.354
346,019
-0.03(-0.38%)
Mar 26, 2007
8.435
8.622
8.338
8.387
509,890
-0.05(-0.61%)
Mar 23, 2007
8.425
8.500
8.425
8.438
485,417
-0.02(-0.27%)
Mar 22, 2007
8.393
8.500
8.380
8.461
533,742
+0.07(+0.81%)
Mar 21, 2007
8.287
8.393
8.283
8.393
520,422
+0.06(+0.70%)
Mar 20, 2007
8.199
8.335
8.199
8.335
383,501
+0.11(+1.29%)
Mar 19, 2007
8.193
8.232
8.187
8.229
355,002
+0.08(+0.95%)
Mar 16, 2007
8.103
8.158
8.074
8.151
311,324
+0.04(+0.44%)
Mar 15, 2007
8.083
8.161
8.061
8.116
310,085
+0.03(+0.40%)
Mar 14, 2007
7.977
8.099
7.974
8.083
467,451
+0.05(+0.64%)
Mar 13, 2007
8.183
8.167
7.977
8.032
405,495
-0.15(-1.85%)
Mar 12, 2007
8.086
8.196
8.070
8.183
374,518
+0.07(+0.88%)
Mar 09, 2007
7.977
8.125
7.974
8.112
425,941
+0.11(+1.37%)
Mar 08, 2007
7.902
8.025
7.902
8.003
426,250
+0.13(+1.64%)
Mar 07, 2007
7.835
7.912
7.832
7.873
383,192
+0.01(+0.16%)
Mar 06, 2007
7.764
7.886
7.764
7.861
672,212
+0.09(+1.16%)
Mar 05, 2007
7.844
7.954
7.764
7.770
622,338
-0.20(-2.51%)
Mar 02, 2007
7.957
8.057
7.948
7.970
403,947
-0.11(-1.32%)
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
.