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 (%)
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%)
Sep 01, 2010
4.413
4.505
4.413
4.478
653,201
+0.12(+2.66%)
Aug 31, 2010
4.362
4.396
4.339
4.362
4,255
+0.01(+0.31%)
Aug 30, 2010
4.413
4.413
4.348
4.349
519,035
-0.05(-1.15%)
Aug 27, 2010
4.399
4.403
4.307
4.399
374,807
+0.05(+1.26%)
Aug 26, 2010
4.382
4.393
4.321
4.345
640,466
-0.02(-0.47%)
Aug 25, 2010
4.345
4.369
4.311
4.365
641,331
+0.00(+0.08%)
Aug 24, 2010
4.321
4.413
4.307
4.362
915,256
-0.04(-0.93%)
Aug 23, 2010
4.464
4.471
4.403
4.403
525,274
-0.04(-0.84%)
Aug 20, 2010
4.454
4.454
4.407
4.440
472,083
-0.02(-0.36%)
Aug 19, 2010
4.534
4.541
4.426
4.456
604,734
-0.08(-1.86%)
Aug 18, 2010
4.511
4.551
4.470
4.541
698,594
+0.05(+1.13%)
Aug 17, 2010
4.453
4.508
4.450
4.490
523,376
+0.07(+1.61%)
Aug 16, 2010
4.402
4.440
4.392
4.419
375,326
+0.01(+0.31%)
Aug 13, 2010
4.406
4.433
4.396
4.406
488,741
+0.02(+0.39%)
Aug 12, 2010
4.399
4.419
4.375
4.389
679,938
-0.04(-0.99%)
Aug 11, 2010
4.511
4.511
4.429
4.433
709,516
-0.14(-3.03%)
Aug 10, 2010
4.595
4.595
4.534
4.571
413,457
-0.04(-0.81%)
Aug 09, 2010
4.595
4.626
4.585
4.609
467,429
+0.02(+0.52%)
Aug 06, 2010
4.585
4.598
4.530
4.585
675,786
+0.02(+0.52%)
Aug 05, 2010
4.548
4.598
4.538
4.561
494,608
-0.01(-0.30%)
Aug 04, 2010
4.538
4.592
4.524
4.575
637,024
+0.04(+0.82%)
Aug 03, 2010
4.514
4.541
4.487
4.538
392,098
+0.02(+0.37%)
Aug 02, 2010
4.490
4.548
4.487
4.521
862,209
+0.06(+1.44%)
Jul 30, 2010
4.456
4.463
4.362
4.456
627,081
+0.05(+1.07%)
Jul 29, 2010
4.443
4.460
4.369
4.409
621,577
-0.01(-0.23%)
Jul 28, 2010
4.426
4.456
4.409
4.419
369,878
-0.03(-0.76%)
Jul 27, 2010
4.423
4.463
4.423
4.453
558,142
+0.04(+0.84%)
Jul 26, 2010
4.369
4.416
4.361
4.416
524,325
+0.04(+1.01%)
Jul 23, 2010
4.328
4.372
4.311
4.372
601,611
+0.04(+1.02%)
Jul 22, 2010
4.287
4.338
4.287
4.328
537,031
+0.09(+2.15%)
Jul 21, 2010
4.287
4.291
4.210
4.237
694,859
-0.03(-0.61%)
Jul 20, 2010
4.192
4.270
4.186
4.263
573,562
+0.03(+0.63%)
Jul 19, 2010
4.229
4.249
4.186
4.236
573,276
+0.04(+0.96%)
Jul 16, 2010
4.196
4.280
4.169
4.196
834,514
-0.08(-1.96%)
Jul 15, 2010
4.293
4.293
4.233
4.280
545,613
-0.02(-0.36%)
Jul 14, 2010
4.290
4.306
4.256
4.295
521,191
+0.00(+0.05%)
Jul 13, 2010
4.249
4.313
4.249
4.293
605,554
+0.08(+1.91%)
Jul 12, 2010
4.216
4.236
4.195
4.213
400,825
-0.01(-0.32%)
Jul 09, 2010
4.226
4.226
4.149
4.226
400,623
+0.06(+1.45%)
Jul 08, 2010
4.139
4.166
4.099
4.166
567,009
+0.06(+1.47%)
Jul 07, 2010
3.991
4.109
3.974
4.105
438,393
+0.12(+3.12%)
Jul 06, 2010
3.948
4.018
3.935
3.981
843,021
+0.09(+2.24%)
Jul 02, 2010
3.894
3.958
3.847
3.894
955,843
-0.03(-0.85%)
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
.