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, 2013
6.528
6.528
6.473
6.490
506,754
-0.04(-0.58%)
Jan 30, 2013
6.532
6.537
6.490
6.528
553,637
-0.01(-0.13%)
Jan 29, 2013
6.541
6.545
6.465
6.537
857,455
+0.00(+0.00%)
Jan 28, 2013
6.575
6.600
6.507
6.537
966,116
-0.04(-0.58%)
Jan 25, 2013
6.465
6.575
6.456
6.575
983,196
+0.13(+2.03%)
Jan 24, 2013
6.389
6.465
6.380
6.444
893,097
+0.07(+1.13%)
Jan 23, 2013
6.418
6.423
6.342
6.372
789,525
-0.02(-0.33%)
Jan 22, 2013
6.444
6.477
6.363
6.393
1,220,844
-0.06(-0.92%)
Jan 18, 2013
6.372
6.486
6.355
6.452
1,333,862
+0.09(+1.46%)
Jan 17, 2013
6.279
6.385
6.249
6.359
915,199
+0.10(+1.62%)
Jan 16, 2013
6.190
6.266
6.161
6.258
896,879
+0.07(+1.09%)
Jan 15, 2013
6.249
6.249
6.156
6.190
721,729
-0.07(-1.08%)
Jan 14, 2013
6.270
6.279
6.224
6.258
846,538
-0.01(-0.20%)
Jan 11, 2013
6.254
6.279
6.190
6.270
972,728
+0.03(+0.41%)
Jan 10, 2013
6.118
6.245
6.106
6.245
1,329,237
+0.16(+2.64%)
Jan 09, 2013
6.021
6.097
6.013
6.085
941,218
+0.09(+1.48%)
Jan 08, 2013
6.000
6.017
5.970
5.996
448,785
+0.00(+0.00%)
Jan 07, 2013
5.937
6.008
5.932
5.996
793,174
+0.03(+0.42%)
Jan 04, 2013
5.903
5.979
5.899
5.970
572,467
+0.07(+1.15%)
Jan 03, 2013
5.861
5.916
5.852
5.903
599,484
+0.01(+0.14%)
Jan 02, 2013
5.848
5.894
5.738
5.894
619,033
+0.16(+2.72%)
Dec 31, 2012
5.666
5.738
5.637
5.738
809,992
+0.09(+1.57%)
Dec 28, 2012
5.700
5.708
5.649
5.649
630,059
-0.09(-1.55%)
Dec 27, 2012
5.730
5.755
5.683
5.738
493,517
+0.02(+0.39%)
Dec 26, 2012
5.703
5.741
5.691
5.716
418,126
-0.00(-0.07%)
Dec 24, 2012
5.737
5.775
5.682
5.720
320,005
-0.04(-0.66%)
Dec 21, 2012
5.733
5.758
5.703
5.758
616,787
-0.03(-0.51%)
Dec 20, 2012
5.808
5.812
5.766
5.787
553,244
-0.01(-0.20%)
Dec 19, 2012
5.778
5.799
5.761
5.799
591,578
+0.04(+0.72%)
Dec 18, 2012
5.699
5.765
5.699
5.757
482,008
+0.05(+0.80%)
Dec 17, 2012
5.707
5.753
5.686
5.711
722,310
-0.00(-0.07%)
Dec 14, 2012
5.665
5.720
5.658
5.715
396,602
+0.03(+0.59%)
Dec 13, 2012
5.707
5.711
5.665
5.682
644,964
-0.02(-0.37%)
Dec 12, 2012
5.736
5.740
5.690
5.703
709,988
-0.00(-0.07%)
Dec 11, 2012
5.711
5.740
5.690
5.707
442,628
+0.01(+0.15%)
Dec 10, 2012
5.678
5.707
5.661
5.699
521,002
+0.01(+0.22%)
Dec 07, 2012
5.699
5.753
5.662
5.686
434,955
+0.00(+0.00%)
Dec 06, 2012
5.661
5.703
5.645
5.686
571,370
+0.01(+0.15%)
Dec 05, 2012
5.770
5.770
5.670
5.678
378,134
-0.02(-0.44%)
Dec 04, 2012
5.682
5.703
5.674
5.703
453,361
-0.05(-0.87%)
Nov 30, 2012
5.695
5.757
5.686
5.753
523,164
+0.07(+1.25%)
Nov 29, 2012
5.690
5.728
5.645
5.682
906,749
+0.01(+0.15%)
Nov 28, 2012
5.657
5.724
5.611
5.674
642,641
-0.01(-0.15%)
Nov 27, 2012
5.645
5.682
5.628
5.682
614,174
+0.05(+0.96%)
Nov 26, 2012
5.607
5.649
5.591
5.628
504,366
+0.01(+0.15%)
Nov 23, 2012
5.582
5.628
5.582
5.620
218,854
+0.07(+1.28%)
Nov 21, 2012
5.528
5.574
5.516
5.549
381,831
+0.03(+0.53%)
Nov 20, 2012
5.516
5.536
5.495
5.520
333,185
+0.02(+0.40%)
Nov 19, 2012
5.469
5.556
5.452
5.498
607,615
+0.11(+2.07%)
Nov 16, 2012
5.316
5.411
5.234
5.386
635,601
+0.09(+1.80%)
Nov 15, 2012
5.440
5.448
5.130
5.291
1,334,244
-0.15(-2.73%)
Nov 14, 2012
5.597
5.618
5.411
5.440
888,105
-0.13(-2.30%)
Nov 13, 2012
5.572
5.617
5.556
5.568
546,514
-0.02(-0.37%)
Nov 12, 2012
5.663
5.667
5.560
5.589
509,505
-0.07(-1.31%)
Nov 09, 2012
5.647
5.684
5.627
5.663
329,934
-0.01(-0.22%)
Nov 08, 2012
5.733
5.758
5.676
5.676
407,493
-0.06(-1.01%)
Nov 07, 2012
5.791
5.795
5.684
5.733
639,237
-0.11(-1.84%)
Nov 06, 2012
5.804
5.853
5.795
5.841
301,687
+0.06(+1.07%)
Nov 05, 2012
5.808
5.808
5.762
5.779
418,813
-0.05(-0.92%)
Nov 02, 2012
5.894
5.894
5.812
5.832
409,178
-0.03(-0.49%)
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
.