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
)
17.32
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 1, 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 (%)
Aug 31, 2012
5.622
5.650
5.577
5.589
456,931
-0.01(-0.15%)
Aug 30, 2012
5.606
5.606
5.565
5.597
250,623
-0.04(-0.79%)
Aug 29, 2012
5.642
5.671
5.630
5.642
296,581
+0.06(+1.02%)
Aug 27, 2012
5.602
5.610
5.573
5.585
467,256
-0.01(-0.22%)
Aug 24, 2012
5.585
5.602
5.553
5.597
265,705
+0.01(+0.22%)
Aug 23, 2012
5.626
5.642
5.585
5.585
467,013
-0.06(-1.08%)
Aug 22, 2012
5.671
5.679
5.626
5.646
468,609
-0.04(-0.77%)
Aug 21, 2012
5.678
5.714
5.658
5.690
349,468
+0.02(+0.43%)
Aug 20, 2012
5.718
5.739
5.638
5.666
483,785
-0.05(-0.92%)
Aug 17, 2012
5.694
5.718
5.670
5.718
264,353
+0.06(+1.00%)
Aug 16, 2012
5.666
5.692
5.658
5.662
358,712
-0.00(-0.07%)
Aug 15, 2012
5.642
5.670
5.638
5.666
335,613
+0.02(+0.43%)
Aug 14, 2012
5.642
5.666
5.617
5.642
402,097
+0.01(+0.14%)
Aug 13, 2012
5.634
5.646
5.617
5.634
311,673
-0.02(-0.36%)
Aug 10, 2012
5.621
5.658
5.601
5.654
243,488
+0.02(+0.36%)
Aug 09, 2012
5.629
5.642
5.602
5.634
407,479
-0.01(-0.14%)
Aug 08, 2012
5.573
5.642
5.557
5.642
368,363
+0.02(+0.43%)
Aug 07, 2012
5.532
5.617
5.532
5.617
431,994
+0.09(+1.68%)
Aug 06, 2012
5.537
5.565
5.524
5.524
295,791
-0.01(-0.22%)
Aug 03, 2012
5.557
5.572
5.524
5.537
374,081
+0.02(+0.44%)
Aug 02, 2012
5.537
5.553
5.480
5.512
321,860
-0.05(-0.87%)
Aug 01, 2012
5.585
5.561
5.561
5.561
377,437
+0.00(+0.00%)
Jul 31, 2012
5.516
5.573
5.516
5.561
311,497
+0.04(+0.73%)
Jul 30, 2012
5.492
5.557
5.464
5.520
345,464
+0.00(+0.07%)
Jul 27, 2012
5.516
5.577
5.512
5.516
505,256
+0.02(+0.29%)
Jul 26, 2012
5.488
5.520
5.464
5.500
436,614
+0.08(+1.49%)
Jul 25, 2012
5.399
5.444
5.363
5.419
678,925
+0.03(+0.52%)
Jul 24, 2012
5.419
5.431
5.343
5.391
561,001
-0.04(-0.74%)
Jul 23, 2012
5.395
5.440
5.355
5.431
500,020
-0.02(-0.37%)
Jul 20, 2012
5.423
5.492
5.395
5.452
447,098
+0.01(+0.09%)
Jul 19, 2012
5.406
5.463
5.402
5.447
498,283
+0.04(+0.67%)
Jul 18, 2012
5.354
5.415
5.346
5.410
522,390
+0.02(+0.30%)
Jul 17, 2012
5.374
5.402
5.314
5.394
435,300
+0.02(+0.45%)
Jul 16, 2012
5.294
5.370
5.294
5.370
472,265
+0.06(+1.21%)
Jul 13, 2012
5.226
5.314
5.226
5.306
416,762
+0.08(+1.46%)
Jul 12, 2012
5.278
5.294
5.230
5.230
461,392
-0.10(-1.88%)
Jul 11, 2012
5.314
5.346
5.301
5.330
424,785
-0.01(-0.23%)
Jul 10, 2012
5.382
5.390
5.302
5.342
313,036
-0.02(-0.30%)
Jul 09, 2012
5.410
5.410
5.350
5.358
337,019
-0.05(-0.89%)
Jul 06, 2012
5.410
5.410
5.366
5.406
391,846
-0.04(-0.81%)
Jul 05, 2012
5.402
5.455
5.374
5.451
360,149
+0.01(+0.22%)
Jul 03, 2012
5.378
5.439
5.374
5.439
427,802
+0.07(+1.35%)
Jul 02, 2012
5.322
5.370
5.306
5.366
467,608
+0.03(+0.60%)
Jun 29, 2012
5.326
5.354
5.286
5.334
766,412
+0.12(+2.31%)
Jun 28, 2012
5.162
5.226
5.134
5.214
502,554
+0.03(+0.54%)
Jun 27, 2012
5.190
5.232
5.170
5.186
423,028
+0.02(+0.47%)
Jun 26, 2012
5.218
5.230
5.162
5.162
468,518
-0.03(-0.62%)
Jun 25, 2012
5.202
5.210
5.154
5.194
321,062
-0.04(-0.84%)
Jun 22, 2012
5.234
5.246
5.214
5.238
235,103
+0.02(+0.38%)
Jun 21, 2012
5.306
5.318
5.198
5.218
432,774
-0.10(-1.89%)
Jun 20, 2012
5.298
5.334
5.278
5.318
364,059
+0.01(+0.17%)
Jun 19, 2012
5.281
5.309
5.273
5.309
498,322
+0.04(+0.76%)
Jun 18, 2012
5.230
5.273
5.214
5.269
412,838
+0.00(+0.00%)
Jun 15, 2012
5.206
5.273
5.186
5.269
457,441
+0.07(+1.30%)
Jun 14, 2012
5.150
5.202
5.134
5.202
311,989
+0.08(+1.48%)
Jun 13, 2012
5.138
5.198
5.106
5.126
274,471
-0.03(-0.54%)
Jun 12, 2012
5.114
5.166
5.086
5.154
300,846
+0.05(+1.01%)
Jun 11, 2012
5.178
5.186
5.102
5.102
304,688
-0.03(-0.62%)
Jun 08, 2012
5.082
5.134
5.062
5.134
407,637
+0.03(+0.55%)
Jun 07, 2012
5.194
5.214
5.086
5.106
550,189
-0.03(-0.54%)
Jun 06, 2012
5.035
5.158
5.035
5.134
425,494
+0.12(+2.38%)
Jun 05, 2012
4.955
5.034
4.939
5.015
388,812
+0.08(+1.53%)
Jun 04, 2012
4.987
4.995
4.935
4.939
1,032,235
-0.05(-0.96%)
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
.