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
)
18.30
+0.09 (+0.49%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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, 2011
4.565
4.577
4.487
4.525
691,174
-0.09(-1.93%)
Sep 29, 2011
4.643
4.710
4.543
4.614
744,306
+0.04(+0.81%)
Sep 28, 2011
4.707
4.710
4.573
4.577
542,940
-0.09(-1.91%)
Sep 27, 2011
4.729
4.781
4.647
4.666
667,291
+0.03(+0.56%)
Sep 26, 2011
4.599
4.643
4.499
4.640
650,027
+0.09(+1.96%)
Sep 23, 2011
4.569
4.609
4.521
4.551
490,966
-0.02(-0.41%)
Sep 22, 2011
4.658
4.673
4.495
4.569
959,794
-0.20(-4.13%)
Sep 21, 2011
4.929
4.929
4.766
4.766
601,924
-0.16(-3.15%)
Sep 20, 2011
4.969
5.002
4.892
4.921
605,320
-0.02(-0.37%)
Sep 19, 2011
4.954
4.969
4.899
4.940
440,546
-0.06(-1.11%)
Sep 16, 2011
5.039
5.094
4.976
4.995
436,249
-0.01(-0.29%)
Sep 15, 2011
4.969
5.024
4.940
5.010
358,682
+0.07(+1.34%)
Sep 14, 2011
4.906
4.976
4.834
4.943
415,700
+0.05(+1.06%)
Sep 13, 2011
4.947
4.947
4.855
4.892
417,441
-0.08(-1.70%)
Sep 12, 2011
4.829
4.976
4.770
4.976
418,177
+0.10(+1.96%)
Sep 09, 2011
4.969
4.969
4.847
4.881
472,181
-0.12(-2.43%)
Sep 08, 2011
5.024
5.072
4.992
5.002
310,920
-0.06(-1.17%)
Sep 07, 2011
5.032
5.061
5.013
5.061
386,868
+0.10(+2.01%)
Sep 06, 2011
4.888
4.973
4.770
4.962
747,805
-0.03(-0.66%)
Sep 02, 2011
5.021
5.054
4.976
4.995
346,889
-0.11(-2.17%)
Sep 01, 2011
5.120
5.157
5.083
5.105
399,678
-0.01(-0.14%)
Aug 31, 2011
5.194
5.220
5.105
5.113
404,968
-0.02(-0.43%)
Aug 30, 2011
5.087
5.161
5.050
5.135
417,526
+0.03(+0.58%)
Aug 29, 2011
5.120
5.157
5.076
5.105
565,409
+0.06(+1.17%)
Aug 26, 2011
5.021
5.080
4.925
5.046
649,509
-0.02(-0.36%)
Aug 25, 2011
5.113
5.113
4.936
5.065
517,045
+0.00(+0.00%)
Aug 24, 2011
5.050
5.091
4.995
5.065
446,531
+0.01(+0.22%)
Aug 23, 2011
4.829
5.054
4.799
5.054
800,257
+0.28(+5.95%)
Aug 22, 2011
5.028
5.032
4.733
4.770
644,450
-0.10(-2.03%)
Aug 19, 2011
4.964
5.037
4.847
4.869
572,145
-0.15(-2.92%)
Aug 18, 2011
5.084
5.084
4.930
5.015
505,762
-0.16(-3.04%)
Aug 17, 2011
5.183
5.225
5.106
5.172
526,206
+0.03(+0.64%)
Aug 16, 2011
5.212
5.231
5.103
5.139
429,736
-0.12(-2.36%)
Aug 15, 2011
5.062
5.281
5.062
5.264
770,747
+0.25(+4.96%)
Aug 12, 2011
5.026
5.048
4.975
5.015
577,091
+0.05(+0.96%)
Aug 11, 2011
4.755
5.015
4.748
4.967
805,021
+0.24(+5.03%)
Aug 10, 2011
4.759
4.828
4.726
4.730
827,959
-0.16(-3.22%)
Aug 09, 2011
4.766
4.887
4.565
4.887
1,205,169
+0.31(+6.88%)
Aug 08, 2011
4.766
4.850
4.572
4.572
1,824,570
-0.41(-8.22%)
Aug 05, 2011
5.161
5.161
4.784
4.982
1,992,577
-0.03(-0.58%)
Aug 04, 2011
5.223
5.227
5.004
5.011
1,620,454
-0.31(-5.84%)
Aug 03, 2011
5.253
5.344
5.158
5.322
1,117,319
+0.10(+1.96%)
Aug 02, 2011
5.275
5.326
5.154
5.220
777,535
-0.11(-1.99%)
Aug 01, 2011
5.377
5.414
5.253
5.326
756,750
+0.04(+0.83%)
Jul 29, 2011
5.381
5.381
5.256
5.282
1,011,007
-0.11(-1.97%)
Jul 28, 2011
5.425
5.439
5.362
5.388
573,589
-0.03(-0.54%)
Jul 27, 2011
5.490
5.495
5.406
5.417
766,695
-0.10(-1.79%)
Jul 26, 2011
5.520
5.534
5.461
5.516
747,878
-0.00(-0.07%)
Jul 25, 2011
5.516
5.560
5.457
5.520
800,273
-0.06(-1.11%)
Jul 22, 2011
5.582
5.585
5.564
5.582
343,340
+0.01(+0.26%)
Jul 21, 2011
5.542
5.593
5.534
5.567
478,322
+0.05(+1.00%)
Jul 20, 2011
5.542
5.549
5.509
5.512
364,940
-0.01(-0.12%)
Jul 19, 2011
5.486
5.523
5.482
5.519
407,033
+0.06(+1.06%)
Jul 18, 2011
5.461
5.464
5.406
5.461
389,522
-0.01(-0.20%)
Jul 15, 2011
5.468
5.472
5.432
5.472
370,296
+0.03(+0.60%)
Jul 14, 2011
5.457
5.479
5.413
5.439
390,114
-0.03(-0.47%)
Jul 13, 2011
5.461
5.508
5.439
5.464
371,433
+0.01(+0.27%)
Jul 12, 2011
5.421
5.464
5.406
5.450
504,695
+0.02(+0.33%)
Jul 11, 2011
5.482
5.504
5.413
5.432
542,164
-0.10(-1.77%)
Jul 08, 2011
5.551
5.581
5.504
5.530
532,817
-0.06(-1.10%)
Jul 07, 2011
5.639
5.668
5.584
5.591
498,425
+0.01(+0.13%)
Jul 06, 2011
5.595
5.602
5.566
5.584
405,725
-0.00(-0.06%)
Jul 05, 2011
5.584
5.591
5.551
5.588
444,948
-0.00(-0.07%)
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
.