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
-0.26 (-1.47%)
Official Closing Price
Updated: 4:10 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 31, 2012
5.766
5.808
5.765
5.787
615,411
+0.02(+0.29%)
Oct 26, 2012
5.737
5.771
5.771
5.771
663,572
+0.05(+0.87%)
Oct 25, 2012
5.725
5.754
5.680
5.721
461,779
+0.01(+0.22%)
Oct 24, 2012
5.721
5.742
5.700
5.709
398,325
+0.00(+0.07%)
Oct 23, 2012
5.696
5.709
5.655
5.704
376,849
-0.04(-0.63%)
Oct 19, 2012
5.790
5.790
5.708
5.741
519,021
-0.05(-0.92%)
Oct 18, 2012
5.819
5.839
5.777
5.794
420,419
-0.05(-0.84%)
Oct 17, 2012
5.827
5.843
5.802
5.843
363,262
+0.06(+0.99%)
Oct 16, 2012
5.761
5.806
5.761
5.786
436,608
+0.04(+0.71%)
Oct 15, 2012
5.712
5.753
5.712
5.745
301,773
+0.04(+0.72%)
Oct 12, 2012
5.720
5.745
5.704
5.704
248,808
-0.03(-0.57%)
Oct 11, 2012
5.737
5.769
5.737
5.737
279,273
+0.02(+0.43%)
Oct 10, 2012
5.741
5.773
5.700
5.712
435,664
-0.05(-0.78%)
Oct 09, 2012
5.769
5.777
5.708
5.757
550,247
-0.02(-0.35%)
Oct 08, 2012
5.782
5.790
5.769
5.777
379,041
-0.01(-0.21%)
Oct 05, 2012
5.794
5.835
5.773
5.790
265,662
+0.02(+0.28%)
Oct 04, 2012
5.777
5.798
5.769
5.773
563,373
-0.01(-0.14%)
Oct 03, 2012
5.782
5.798
5.750
5.782
534,005
+0.01(+0.14%)
Oct 02, 2012
5.782
5.790
5.724
5.773
431,501
+0.02(+0.28%)
Oct 01, 2012
5.761
5.806
5.737
5.757
446,309
+0.03(+0.50%)
Sep 28, 2012
5.741
5.765
5.708
5.728
448,606
-0.01(-0.21%)
Sep 27, 2012
5.720
5.769
5.712
5.741
274,447
+0.03(+0.50%)
Sep 26, 2012
5.773
5.773
5.700
5.712
418,229
-0.06(-1.07%)
Sep 25, 2012
5.790
5.823
5.773
5.773
650,325
-0.02(-0.28%)
Sep 24, 2012
5.757
5.798
5.741
5.790
570,369
+0.00(+0.00%)
Sep 21, 2012
5.819
5.834
5.790
5.790
374,431
-0.01(-0.21%)
Sep 20, 2012
5.745
5.814
5.695
5.802
715,013
+0.01(+0.21%)
Sep 19, 2012
5.802
5.826
5.765
5.790
385,347
-0.00(-0.05%)
Sep 18, 2012
5.748
5.797
5.746
5.793
424,516
+0.03(+0.49%)
Sep 17, 2012
5.789
5.805
5.748
5.764
470,125
-0.04(-0.77%)
Sep 14, 2012
5.748
5.821
5.748
5.809
872,049
+0.06(+1.06%)
Sep 13, 2012
5.699
5.785
5.669
5.748
526,678
+0.05(+0.86%)
Sep 12, 2012
5.687
5.732
5.687
5.699
504,751
+0.01(+0.14%)
Sep 11, 2012
5.667
5.699
5.650
5.691
396,760
+0.02(+0.36%)
Sep 10, 2012
5.667
5.695
5.634
5.671
386,642
-0.01(-0.14%)
Sep 07, 2012
5.667
5.695
5.663
5.679
349,783
+0.02(+0.43%)
Sep 06, 2012
5.577
5.654
5.577
5.654
659,059
+0.10(+1.76%)
Sep 05, 2012
5.565
5.589
5.557
5.557
404,800
-0.02(-0.44%)
Sep 04, 2012
5.577
5.602
5.577
5.581
474,782
-0.01(-0.15%)
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%)
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
.