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
)
17.41
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Apr 30, 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 (%)
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%)
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%)
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
.