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
)
18.45
-0.05 (-0.24%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Jan 31, 2012
5.330
5.357
5.303
5.338
507,892
+0.03(+0.66%)
Jan 30, 2012
5.268
5.326
5.210
5.303
739,542
+0.00(+0.00%)
Jan 27, 2012
5.249
5.315
5.247
5.303
432,479
+0.02(+0.37%)
Jan 26, 2012
5.276
5.307
5.252
5.284
853,342
+0.03(+0.51%)
Jan 25, 2012
5.164
5.257
5.145
5.257
688,275
+0.09(+1.64%)
Jan 24, 2012
5.183
5.195
5.137
5.172
530,814
-0.05(-0.96%)
Jan 23, 2012
5.203
5.249
5.191
5.222
604,615
+0.03(+0.60%)
Jan 20, 2012
5.125
5.191
5.114
5.191
837,633
+0.07(+1.28%)
Jan 19, 2012
5.033
5.129
5.025
5.125
752,643
+0.12(+2.31%)
Jan 18, 2012
4.959
5.017
4.959
5.009
487,893
+0.03(+0.70%)
Jan 17, 2012
4.982
5.017
4.975
4.975
686,671
+0.02(+0.47%)
Jan 13, 2012
4.955
4.967
4.917
4.951
500,363
-0.05(-0.93%)
Jan 12, 2012
4.975
5.013
4.975
4.998
913,651
+0.01(+0.23%)
Jan 11, 2012
4.975
4.990
4.951
4.986
502,774
-0.01(-0.15%)
Jan 10, 2012
4.955
5.009
4.955
4.994
484,763
+0.08(+1.57%)
Jan 09, 2012
4.917
4.940
4.874
4.917
706,393
+0.00(+0.00%)
Jan 06, 2012
4.851
4.917
4.828
4.917
607,655
+0.07(+1.35%)
Jan 05, 2012
4.785
4.856
4.762
4.851
803,579
+0.04(+0.80%)
Jan 04, 2012
4.758
4.820
4.754
4.812
683,026
+0.09(+1.88%)
Dec 30, 2011
4.715
4.740
4.700
4.723
920,978
+0.01(+0.18%)
Dec 29, 2011
4.696
4.719
4.685
4.715
739,066
+0.01(+0.31%)
Dec 28, 2011
4.739
4.754
4.677
4.700
795,124
-0.06(-1.20%)
Dec 27, 2011
4.884
4.888
4.730
4.757
885,981
-0.01(-0.16%)
Dec 23, 2011
4.750
4.765
4.719
4.765
686,348
+0.08(+1.72%)
Dec 21, 2011
4.688
4.696
4.635
4.684
576,087
-0.01(-0.31%)
Dec 20, 2011
4.672
4.703
4.653
4.699
921,302
+0.10(+2.23%)
Dec 19, 2011
4.657
4.672
4.566
4.596
657,804
-0.05(-1.14%)
Dec 16, 2011
4.615
4.649
4.600
4.649
743,164
+0.05(+0.99%)
Dec 15, 2011
4.626
4.672
4.600
4.604
694,576
+0.01(+0.17%)
Dec 14, 2011
4.600
4.619
4.566
4.596
643,055
-0.02(-0.41%)
Dec 13, 2011
4.665
4.722
4.600
4.615
607,220
-0.05(-0.98%)
Dec 12, 2011
4.706
4.706
4.619
4.661
624,742
-0.10(-2.15%)
Dec 09, 2011
4.741
4.790
4.722
4.763
623,358
+0.06(+1.21%)
Dec 08, 2011
4.767
4.783
4.695
4.706
452,820
-0.11(-2.29%)
Dec 07, 2011
4.752
4.820
4.725
4.817
789,001
+0.02(+0.48%)
Dec 06, 2011
4.798
4.809
4.733
4.794
709,186
+0.01(+0.24%)
Dec 05, 2011
4.775
4.801
4.750
4.782
631,405
+0.06(+1.29%)
Dec 02, 2011
4.790
4.805
4.714
4.722
809,229
-0.02(-0.48%)
Dec 01, 2011
4.733
4.756
4.714
4.744
626,986
+0.02(+0.40%)
Nov 30, 2011
4.714
4.787
4.680
4.725
960,360
+0.14(+3.07%)
Nov 29, 2011
4.581
4.630
4.574
4.585
572,655
+0.02(+0.42%)
Nov 28, 2011
4.657
4.672
4.539
4.566
816,487
+0.02(+0.33%)
Nov 25, 2011
4.535
4.573
4.528
4.550
350,170
+0.00(+0.00%)
Nov 23, 2011
4.588
4.588
4.524
4.550
817,187
-0.07(-1.48%)
Nov 22, 2011
4.649
4.649
4.588
4.619
649,955
-0.00(-0.08%)
Nov 21, 2011
4.638
4.646
4.550
4.623
936,370
-0.09(-1.99%)
Nov 18, 2011
4.732
4.739
4.683
4.717
474,086
+0.02(+0.32%)
Nov 17, 2011
4.792
4.792
4.668
4.702
674,824
-0.09(-1.97%)
Nov 16, 2011
4.800
4.856
4.781
4.796
712,491
-0.06(-1.17%)
Nov 15, 2011
4.841
4.868
4.807
4.853
763,063
-0.01(-0.23%)
Nov 14, 2011
4.920
4.920
4.841
4.864
463,586
-0.06(-1.23%)
Nov 11, 2011
4.905
4.951
4.898
4.924
432,850
+0.08(+1.63%)
Nov 10, 2011
4.890
4.898
4.830
4.845
546,840
+0.01(+0.16%)
Nov 09, 2011
4.834
4.898
4.811
4.837
717,994
-0.15(-3.10%)
Nov 08, 2011
4.958
4.996
4.920
4.992
507,062
+0.06(+1.15%)
Nov 07, 2011
4.924
4.962
4.898
4.935
533,767
-0.01(-0.15%)
Nov 04, 2011
4.939
4.953
4.902
4.943
608,252
-0.03(-0.53%)
Nov 03, 2011
4.984
4.996
4.902
4.969
599,741
+0.04(+0.84%)
Nov 02, 2011
4.958
4.969
4.905
4.928
489,133
+0.03(+0.69%)
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
.