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 (%)
Nov 30, 2010
4.799
4.831
4.778
4.789
591,599
-0.04(-0.79%)
Nov 29, 2010
4.827
4.831
4.761
4.827
449,213
-0.01(-0.22%)
Nov 26, 2010
4.838
4.855
4.827
4.838
229,785
-0.03(-0.57%)
Nov 24, 2010
4.897
4.866
4.866
4.866
413,673
-0.00(-0.07%)
Nov 23, 2010
4.893
4.893
4.831
4.869
499,982
-0.05(-1.06%)
Nov 22, 2010
4.886
4.935
4.866
4.921
596,773
-0.01(-0.28%)
Nov 19, 2010
4.900
4.939
4.869
4.935
581,624
+0.03(+0.51%)
Nov 18, 2010
4.862
4.916
4.862
4.910
616,954
+0.10(+2.01%)
Nov 17, 2010
4.806
4.837
4.782
4.813
599,923
+0.04(+0.87%)
Nov 16, 2010
4.879
4.882
4.689
4.772
1,083,628
-0.13(-2.61%)
Nov 15, 2010
4.910
4.955
4.896
4.900
475,006
-0.01(-0.21%)
Nov 12, 2010
5.007
5.007
4.896
4.910
717,064
-0.11(-2.20%)
Nov 11, 2010
4.996
5.048
4.993
5.021
532,512
-0.03(-0.59%)
Nov 10, 2010
5.052
5.059
4.983
5.050
711,326
+0.01(+0.11%)
Nov 09, 2010
5.072
5.107
5.017
5.045
778,465
-0.01(-0.27%)
Nov 08, 2010
5.107
5.111
5.048
5.059
822,127
-0.04(-0.75%)
Nov 05, 2010
5.083
5.111
5.066
5.097
594,211
+0.01(+0.27%)
Nov 04, 2010
5.038
5.111
5.034
5.083
1,139,625
+0.07(+1.38%)
Nov 03, 2010
4.983
5.014
4.958
5.014
814,781
+0.05(+0.97%)
Nov 02, 2010
5.000
5.007
4.965
4.965
801,657
-0.01(-0.14%)
Nov 01, 2010
4.958
5.010
4.934
4.972
812,106
+0.01(+0.28%)
Oct 29, 2010
4.934
4.962
4.924
4.958
636,375
+0.03(+0.56%)
Oct 28, 2010
4.945
4.955
4.900
4.931
587,588
-0.01(-0.28%)
Oct 27, 2010
4.941
4.945
4.910
4.945
635,423
+0.00(+0.00%)
Oct 25, 2010
4.948
4.972
4.931
4.945
585,098
+0.03(+0.56%)
Oct 22, 2010
4.931
4.941
4.903
4.917
600,924
+0.01(+0.21%)
Oct 21, 2010
4.938
4.965
4.900
4.907
692,166
+0.00(+0.00%)
Oct 20, 2010
4.893
4.948
4.893
4.907
744,773
+0.02(+0.37%)
Oct 19, 2010
4.926
4.933
4.857
4.888
951,359
-0.06(-1.25%)
Oct 18, 2010
4.892
4.950
4.892
4.950
822,865
+0.02(+0.42%)
Oct 15, 2010
4.940
4.947
4.903
4.930
729,414
+0.01(+0.14%)
Oct 14, 2010
4.906
4.923
4.881
4.923
1,199,871
+0.03(+0.70%)
Oct 13, 2010
4.902
4.933
4.885
4.888
1,384,328
+0.01(+0.21%)
Oct 12, 2010
4.857
4.899
4.827
4.878
811,142
+0.00(+0.00%)
Oct 11, 2010
4.902
4.919
4.857
4.878
853,242
-0.02(-0.49%)
Oct 08, 2010
4.902
4.912
4.888
4.902
787,264
-0.00(-0.07%)
Oct 07, 2010
4.885
4.923
4.864
4.906
1,095,176
+0.04(+0.85%)
Oct 06, 2010
4.875
4.885
4.854
4.864
544,882
-0.00(-0.07%)
Oct 05, 2010
4.827
4.881
4.816
4.868
990,548
+0.08(+1.65%)
Oct 04, 2010
4.833
4.837
4.775
4.789
704,071
-0.07(-1.34%)
Oct 01, 2010
4.854
4.854
4.816
4.854
488,569
+0.03(+0.71%)
Sep 30, 2010
4.809
4.829
4.758
4.820
640,124
+0.03(+0.57%)
Sep 29, 2010
4.751
4.792
4.734
4.792
671,718
+0.03(+0.65%)
Sep 28, 2010
4.737
4.768
4.696
4.761
752,305
+0.04(+0.87%)
Sep 27, 2010
4.775
4.779
4.710
4.720
1,139,612
-0.04(-0.79%)
Sep 24, 2010
4.689
4.758
4.689
4.758
593,625
+0.10(+2.21%)
Sep 23, 2010
4.651
4.703
4.638
4.655
804,046
-0.01(-0.29%)
Sep 22, 2010
4.693
4.737
4.638
4.669
859,822
-0.02(-0.51%)
Sep 21, 2010
4.765
4.775
4.676
4.693
1,123,779
-0.08(-1.71%)
Sep 20, 2010
4.771
4.784
4.747
4.774
728,442
+0.02(+0.43%)
Sep 17, 2010
4.754
4.757
4.706
4.754
677,438
+0.04(+0.94%)
Sep 15, 2010
4.716
4.764
4.703
4.709
832,835
-0.02(-0.43%)
Sep 14, 2010
4.686
4.733
4.669
4.730
723,486
+0.04(+0.95%)
Sep 13, 2010
4.665
4.709
4.662
4.686
941,473
+0.04(+0.95%)
Sep 10, 2010
4.600
4.655
4.591
4.641
517,137
+0.05(+1.04%)
Sep 09, 2010
4.600
4.617
4.577
4.594
351,536
+0.02(+0.52%)
Sep 08, 2010
4.529
4.587
4.522
4.570
510,496
+0.04(+0.98%)
Sep 07, 2010
4.536
4.536
4.507
4.525
449,394
-0.02(-0.52%)
Sep 03, 2010
4.532
4.560
4.502
4.549
556,553
+0.05(+1.06%)
Sep 02, 2010
4.488
4.511
4.485
4.502
472,832
+0.02(+0.53%)
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
.