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, 2013
7.184
7.220
7.161
7.184
321,223
-0.00(-0.06%)
Oct 30, 2013
7.251
7.273
7.170
7.188
390,696
-0.07(-0.99%)
Oct 29, 2013
7.233
7.260
7.224
7.260
291,746
+0.03(+0.43%)
Oct 28, 2013
7.233
7.264
7.202
7.229
236,850
+0.00(+0.00%)
Oct 25, 2013
7.251
7.260
7.206
7.229
233,731
+0.00(+0.00%)
Oct 24, 2013
7.247
7.278
7.229
7.229
308,949
-0.02(-0.31%)
Oct 23, 2013
7.238
7.264
7.188
7.251
280,041
+0.00(+0.06%)
Oct 22, 2013
7.184
7.255
7.184
7.247
343,921
+0.10(+1.39%)
Oct 21, 2013
7.156
7.169
7.125
7.147
300,552
+0.01(+0.19%)
Oct 18, 2013
7.138
7.165
7.107
7.134
405,511
-0.01(-0.12%)
Oct 17, 2013
7.036
7.142
7.031
7.142
290,676
+0.08(+1.13%)
Oct 16, 2013
6.987
7.062
6.987
7.062
294,954
+0.09(+1.34%)
Oct 15, 2013
7.004
7.009
6.947
6.969
328,026
-0.06(-0.89%)
Oct 14, 2013
6.964
7.040
6.929
7.031
153,623
+0.03(+0.44%)
Oct 11, 2013
6.898
7.000
6.898
7.000
280,105
+0.08(+1.09%)
Oct 10, 2013
6.795
6.924
6.788
6.924
264,488
+0.18(+2.64%)
Oct 09, 2013
6.773
6.773
6.700
6.746
344,147
-0.01(-0.13%)
Oct 08, 2013
6.800
6.831
6.751
6.755
378,530
-0.06(-0.91%)
Oct 07, 2013
6.889
6.898
6.809
6.817
380,494
-0.10(-1.49%)
Oct 04, 2013
6.884
6.951
6.884
6.920
294,319
+0.02(+0.26%)
Oct 03, 2013
6.938
6.982
6.898
6.902
273,272
-0.06(-0.89%)
Oct 02, 2013
6.942
6.978
6.920
6.964
198,471
-0.04(-0.57%)
Oct 01, 2013
6.960
7.008
6.940
7.004
285,195
+0.04(+0.51%)
Sep 27, 2013
6.915
6.982
6.915
6.969
209,995
+0.00(+0.06%)
Sep 26, 2013
6.942
6.996
6.933
6.964
333,282
+0.01(+0.13%)
Sep 25, 2013
7.013
7.013
6.937
6.956
314,810
-0.04(-0.64%)
Sep 24, 2013
7.036
7.036
6.987
7.000
339,684
-0.02(-0.32%)
Sep 23, 2013
7.000
7.049
6.982
7.022
403,512
+0.02(+0.25%)
Sep 20, 2013
7.098
7.098
7.004
7.004
382,800
-0.12(-1.69%)
Sep 19, 2013
7.165
7.187
7.098
7.125
372,645
-0.03(-0.42%)
Sep 18, 2013
7.097
7.172
7.088
7.155
412,353
+0.04(+0.56%)
Sep 17, 2013
7.075
7.159
7.075
7.115
422,278
+0.04(+0.50%)
Sep 16, 2013
7.115
7.146
7.071
7.079
300,365
+0.01(+0.13%)
Sep 13, 2013
7.035
7.088
7.035
7.071
214,097
+0.03(+0.44%)
Sep 12, 2013
7.088
7.097
7.022
7.040
456,578
-0.08(-1.06%)
Sep 11, 2013
7.071
7.115
7.053
7.115
261,192
+0.01(+0.19%)
Sep 10, 2013
7.053
7.115
7.013
7.102
450,633
+0.08(+1.07%)
Sep 09, 2013
6.951
7.026
6.938
7.026
250,941
+0.08(+1.08%)
Sep 06, 2013
6.920
6.982
6.823
6.951
362,270
+0.05(+0.70%)
Sep 05, 2013
6.845
6.903
6.823
6.903
318,151
+0.06(+0.84%)
Sep 04, 2013
6.783
6.863
6.770
6.845
305,924
+0.08(+1.18%)
Sep 03, 2013
6.832
6.832
6.757
6.766
243,071
+0.00(+0.00%)
Aug 30, 2013
6.748
6.774
6.699
6.766
317,878
+0.05(+0.79%)
Aug 29, 2013
6.770
6.790
6.708
6.712
638,606
-0.08(-1.17%)
Aug 28, 2013
6.796
6.814
6.730
6.792
469,159
-0.04(-0.52%)
Aug 27, 2013
6.854
6.885
6.788
6.827
359,518
-0.11(-1.61%)
Aug 26, 2013
6.960
6.980
6.925
6.939
217,912
-0.01(-0.20%)
Aug 23, 2013
6.911
6.965
6.894
6.953
176,330
+0.06(+0.92%)
Aug 22, 2013
6.867
6.929
6.867
6.889
237,666
+0.04(+0.65%)
Aug 21, 2013
6.942
6.942
6.836
6.845
258,114
-0.11(-1.57%)
Aug 20, 2013
6.985
6.994
6.941
6.955
319,360
-0.01(-0.19%)
Aug 19, 2013
6.950
6.977
6.928
6.968
467,008
+0.01(+0.19%)
Aug 16, 2013
6.836
6.972
6.792
6.955
559,195
+0.08(+1.15%)
Aug 15, 2013
6.840
6.880
6.713
6.875
790,050
-0.07(-1.01%)
Aug 14, 2013
6.963
6.985
6.929
6.946
211,632
-0.03(-0.44%)
Aug 13, 2013
6.972
6.977
6.911
6.977
224,167
+0.03(+0.38%)
Aug 12, 2013
6.924
6.968
6.919
6.950
237,323
-0.00(-0.06%)
Aug 09, 2013
6.998
7.016
6.941
6.955
243,292
-0.06(-0.81%)
Aug 08, 2013
7.047
7.047
6.981
7.012
206,180
+0.00(+0.06%)
Aug 07, 2013
6.990
7.034
6.977
7.007
337,085
+0.00(+0.00%)
Aug 06, 2013
6.990
7.020
6.964
7.007
255,524
-0.00(-0.06%)
Aug 05, 2013
7.029
7.073
6.981
7.012
394,557
-0.03(-0.44%)
Aug 02, 2013
7.113
7.135
7.042
7.042
327,083
-0.08(-1.17%)
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
.