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
)
17.32
-0.09 (-0.52%)
Official Closing Price
Updated: 7:00 PM EDT, May 1, 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 29, 2008
6.279
6.311
6.279
6.298
307,386
+0.01(+0.15%)
Aug 28, 2008
6.256
6.288
6.240
6.288
472,345
+0.08(+1.25%)
Aug 27, 2008
6.246
6.259
6.182
6.211
595,081
+0.01(+0.21%)
Aug 26, 2008
6.192
6.266
6.185
6.198
667,104
-0.03(-0.47%)
Aug 25, 2008
6.221
6.259
6.159
6.227
556,025
-0.01(-0.21%)
Aug 22, 2008
6.133
6.240
6.117
6.240
581,107
+0.15(+2.55%)
Aug 21, 2008
6.037
6.117
6.030
6.085
706,585
+0.00(+0.00%)
Aug 20, 2008
6.117
6.124
6.056
6.085
424,132
-0.05(-0.79%)
Aug 19, 2008
6.172
6.172
6.075
6.133
498,670
-0.06(-0.94%)
Aug 18, 2008
6.243
6.276
6.150
6.192
434,317
-0.05(-0.83%)
Aug 15, 2008
6.259
6.279
6.169
6.243
0
-0.04(-0.62%)
Aug 14, 2008
6.263
6.324
6.163
6.282
404,495
+0.02(+0.31%)
Aug 13, 2008
6.388
6.388
6.217
6.263
571,117
-0.15(-2.27%)
Aug 12, 2008
6.534
6.547
6.395
6.408
242,269
-0.13(-1.93%)
Aug 11, 2008
6.543
6.556
6.489
6.534
409,312
+0.05(+0.80%)
Aug 08, 2008
6.430
6.514
6.424
6.482
435,711
+0.06(+0.90%)
Aug 07, 2008
6.492
6.521
6.408
6.424
331,121
-0.14(-2.13%)
Aug 06, 2008
6.582
6.585
6.489
6.564
262,924
-0.02(-0.38%)
Aug 05, 2008
6.553
6.650
6.553
6.589
381,711
+0.03(+0.44%)
Aug 04, 2008
6.715
6.715
6.543
6.560
370,742
-0.17(-2.50%)
Aug 01, 2008
6.679
6.737
6.580
6.727
422,415
+0.06(+0.87%)
Jul 31, 2008
6.695
6.727
6.650
6.669
364,435
-0.04(-0.53%)
Jul 30, 2008
6.660
6.705
6.563
6.705
449,434
+0.14(+2.06%)
Jul 29, 2008
6.569
6.598
6.476
6.569
433,933
+0.12(+1.85%)
Jul 28, 2008
6.556
6.566
6.434
6.450
487,570
-0.06(-0.99%)
Jul 25, 2008
6.595
6.647
6.485
6.514
359,509
-0.06(-0.93%)
Jul 24, 2008
6.831
6.831
6.576
6.576
481,775
-0.29(-4.19%)
Jul 23, 2008
6.792
6.934
6.760
6.863
508,713
+0.10(+1.48%)
Jul 22, 2008
6.715
6.773
6.669
6.763
371,392
+0.01(+0.19%)
Jul 21, 2008
6.708
6.773
6.673
6.750
503,326
+0.04(+0.63%)
Jul 18, 2008
6.627
6.727
6.540
6.708
486,034
+0.05(+0.82%)
Jul 17, 2008
6.650
6.719
6.589
6.653
684,399
+0.05(+0.78%)
Jul 16, 2008
6.366
6.608
6.327
6.602
764,042
+0.22(+3.44%)
Jul 15, 2008
6.411
6.727
6.285
6.382
1,855,244
-0.16(-2.42%)
Jul 14, 2008
6.698
6.711
6.495
6.540
844,915
-0.12(-1.75%)
Jul 11, 2008
6.786
6.806
6.584
6.656
757,543
-0.17(-2.46%)
Jul 10, 2008
6.792
6.844
6.750
6.824
525,351
-0.03(-0.47%)
Jul 09, 2008
6.889
6.966
6.844
6.857
559,537
-0.03(-0.38%)
Jul 08, 2008
6.805
6.892
6.782
6.882
588,923
+0.04(+0.61%)
Jul 07, 2008
6.992
7.015
6.708
6.840
775,432
-0.15(-2.12%)
Jul 04, 2008
7.060
7.089
6.931
6.989
365,234
+0.00(+0.00%)
Jul 03, 2008
7.060
7.089
6.931
6.989
365,234
-0.06(-0.92%)
Jul 02, 2008
7.063
7.141
7.034
7.053
611,824
-0.00(-0.05%)
Jul 01, 2008
6.905
7.057
6.899
7.057
693,723
+0.04(+0.55%)
Jun 30, 2008
7.092
7.092
7.007
7.018
482,165
-0.01(-0.18%)
Jun 27, 2008
7.070
7.134
6.892
7.031
809,034
-0.03(-0.46%)
Jun 26, 2008
7.118
7.186
7.037
7.063
384,301
-0.19(-2.58%)
Jun 25, 2008
7.173
7.321
7.173
7.250
479,160
+0.06(+0.90%)
Jun 24, 2008
7.137
7.241
7.118
7.186
391,602
+0.02(+0.32%)
Jun 23, 2008
7.237
7.263
7.141
7.163
487,162
-0.06(-0.89%)
Jun 20, 2008
7.299
7.309
7.183
7.228
545,700
-0.15(-2.06%)
Jun 19, 2008
7.425
7.447
7.367
7.380
466,716
-0.10(-1.38%)
Jun 18, 2008
7.544
7.544
7.425
7.483
590,295
-0.08(-1.07%)
Jun 17, 2008
7.693
7.699
7.551
7.564
324,468
-0.08(-1.06%)
Jun 16, 2008
7.651
7.651
7.602
7.644
250,905
-0.01(-0.08%)
Jun 13, 2008
7.599
7.651
7.554
7.651
501,458
+0.04(+0.55%)
Jun 12, 2008
7.612
7.651
7.574
7.609
366,383
+0.00(+0.00%)
Jun 11, 2008
7.686
7.698
7.576
7.609
461,983
-0.09(-1.22%)
Jun 10, 2008
7.738
7.744
7.664
7.702
500,370
-0.02(-0.29%)
Jun 09, 2008
7.764
7.796
7.702
7.725
470,396
-0.01(-0.17%)
Jun 06, 2008
7.912
7.915
7.738
7.738
444,979
-0.23(-2.88%)
Jun 05, 2008
7.935
7.967
7.899
7.967
410,179
+0.06(+0.73%)
Jun 04, 2008
7.915
7.979
7.867
7.909
336,264
-0.01(-0.08%)
Jun 03, 2008
7.999
8.061
7.912
7.915
371,615
-0.09(-1.13%)
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
.