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 (%)
Mar 30, 2012
5.685
5.720
5.658
5.673
481,909
+0.03(+0.49%)
Mar 29, 2012
5.626
5.650
5.596
5.646
424,845
-0.02(-0.42%)
Mar 28, 2012
5.650
5.670
5.599
5.670
367,306
+0.03(+0.56%)
Mar 27, 2012
5.642
5.666
5.637
5.638
428,145
-0.00(-0.07%)
Mar 26, 2012
5.670
5.689
5.611
5.642
588,775
+0.03(+0.56%)
Mar 23, 2012
5.626
5.642
5.584
5.611
461,103
-0.01(-0.14%)
Mar 22, 2012
5.607
5.701
5.595
5.619
723,632
-0.03(-0.55%)
Mar 21, 2012
5.658
5.673
5.631
5.650
310,807
-0.02(-0.40%)
Mar 20, 2012
5.672
5.672
5.598
5.672
404,026
+0.01(+0.14%)
Mar 19, 2012
5.645
5.665
5.641
5.665
412,692
+0.02(+0.34%)
Mar 16, 2012
5.598
5.649
5.598
5.645
389,036
+0.07(+1.19%)
Mar 15, 2012
5.567
5.614
5.567
5.579
518,776
+0.04(+0.70%)
Mar 14, 2012
5.618
5.641
5.540
5.540
802,284
-0.06(-1.11%)
Mar 13, 2012
5.583
5.657
5.575
5.602
519,311
+0.04(+0.70%)
Mar 12, 2012
5.591
5.622
5.560
5.563
461,009
-0.01(-0.14%)
Mar 09, 2012
5.606
5.666
5.571
5.571
381,520
-0.03(-0.56%)
Mar 08, 2012
5.680
5.680
5.598
5.602
460,701
-0.00(-0.07%)
Mar 07, 2012
5.684
5.684
5.552
5.606
640,151
-0.04(-0.76%)
Mar 06, 2012
5.684
5.684
5.513
5.649
1,431,465
-0.08(-1.36%)
Mar 05, 2012
5.618
5.731
5.591
5.727
1,096,376
+0.12(+2.15%)
Mar 02, 2012
5.645
5.665
5.606
5.606
1,123,240
-0.05(-0.83%)
Mar 01, 2012
5.618
5.653
5.606
5.653
839,248
+0.05(+0.83%)
Feb 29, 2012
5.634
5.641
5.587
5.606
606,636
+0.00(+0.07%)
Feb 28, 2012
5.556
5.606
5.548
5.602
424,205
+0.04(+0.77%)
Feb 27, 2012
5.552
5.560
5.517
5.560
607,497
+0.01(+0.14%)
Feb 24, 2012
5.497
5.552
5.493
5.552
530,846
+0.08(+1.49%)
Feb 23, 2012
5.439
5.486
5.427
5.470
567,070
+0.02(+0.29%)
Feb 22, 2012
5.489
5.497
5.439
5.454
612,367
-0.04(-0.64%)
Feb 21, 2012
5.587
5.591
5.489
5.489
686,793
-0.10(-1.81%)
Feb 17, 2012
5.544
5.591
5.528
5.591
412,936
+0.07(+1.36%)
Feb 16, 2012
5.493
5.516
5.473
5.516
554,685
+0.03(+0.63%)
Feb 15, 2012
5.535
5.558
5.473
5.481
802,816
-0.03(-0.63%)
Feb 14, 2012
5.508
5.527
5.454
5.516
715,939
+0.01(+0.14%)
Feb 13, 2012
5.465
5.512
5.454
5.508
593,606
+0.10(+1.79%)
Feb 10, 2012
5.435
5.438
5.388
5.411
759,716
-0.08(-1.41%)
Feb 09, 2012
5.442
5.489
5.423
5.489
633,658
+0.05(+0.85%)
Feb 08, 2012
5.392
5.450
5.392
5.442
622,833
+0.05(+0.86%)
Feb 07, 2012
5.392
5.431
5.377
5.396
610,622
-0.00(-0.07%)
Feb 06, 2012
5.396
5.404
5.361
5.400
600,832
-0.02(-0.43%)
Feb 03, 2012
5.442
5.446
5.411
5.423
608,327
+0.05(+0.94%)
Feb 02, 2012
5.322
5.373
5.272
5.373
555,700
+0.03(+0.51%)
Feb 01, 2012
5.369
5.411
5.342
5.346
568,477
+0.01(+0.14%)
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%)
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
.