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
)
17.80
+0.30 (+1.71%)
Streaming Delayed Price
Updated: 2:30 PM EDT, May 3, 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 (%)
Sep 27, 2013
6.915
6.982
6.915
6.969
210,004
+0.00(+0.06%)
Sep 26, 2013
6.942
6.995
6.933
6.964
333,296
+0.01(+0.13%)
Sep 25, 2013
7.013
7.013
6.937
6.955
314,824
-0.04(-0.64%)
Sep 24, 2013
7.035
7.035
6.986
7.000
339,698
-0.02(-0.32%)
Sep 23, 2013
7.000
7.049
6.982
7.022
403,529
+0.02(+0.25%)
Sep 20, 2013
7.098
7.098
7.004
7.004
382,816
-0.12(-1.69%)
Sep 19, 2013
7.164
7.187
7.098
7.124
372,661
-0.03(-0.42%)
Sep 18, 2013
7.097
7.172
7.088
7.154
412,370
+0.04(+0.56%)
Sep 17, 2013
7.075
7.159
7.075
7.115
422,296
+0.04(+0.50%)
Sep 16, 2013
7.115
7.146
7.070
7.079
300,378
+0.01(+0.13%)
Sep 13, 2013
7.035
7.088
7.035
7.070
214,106
+0.03(+0.44%)
Sep 12, 2013
7.088
7.097
7.022
7.039
456,597
-0.08(-1.06%)
Sep 11, 2013
7.070
7.115
7.053
7.115
261,203
+0.01(+0.19%)
Sep 10, 2013
7.053
7.115
7.013
7.101
450,652
+0.08(+1.07%)
Sep 09, 2013
6.951
7.026
6.938
7.026
250,951
+0.08(+1.08%)
Sep 06, 2013
6.920
6.982
6.823
6.951
362,286
+0.05(+0.70%)
Sep 05, 2013
6.845
6.902
6.823
6.902
318,165
+0.06(+0.84%)
Sep 04, 2013
6.783
6.863
6.770
6.845
305,937
+0.08(+1.18%)
Sep 03, 2013
6.832
6.832
6.756
6.765
243,081
+0.00(+0.00%)
Aug 30, 2013
6.748
6.774
6.699
6.765
317,891
+0.05(+0.79%)
Aug 29, 2013
6.770
6.790
6.708
6.712
638,633
-0.08(-1.17%)
Aug 28, 2013
6.796
6.814
6.730
6.792
469,178
-0.04(-0.52%)
Aug 27, 2013
6.854
6.885
6.787
6.827
359,533
-0.11(-1.61%)
Aug 26, 2013
6.960
6.979
6.924
6.939
217,921
-0.01(-0.20%)
Aug 23, 2013
6.911
6.964
6.893
6.953
176,338
+0.06(+0.92%)
Aug 22, 2013
6.867
6.929
6.867
6.889
237,676
+0.04(+0.65%)
Aug 21, 2013
6.942
6.942
6.836
6.845
258,125
-0.11(-1.57%)
Aug 20, 2013
6.985
6.994
6.941
6.954
319,374
-0.01(-0.19%)
Aug 19, 2013
6.950
6.976
6.928
6.967
467,028
+0.01(+0.19%)
Aug 16, 2013
6.836
6.972
6.792
6.954
559,218
+0.08(+1.15%)
Aug 15, 2013
6.840
6.880
6.713
6.875
790,083
-0.07(-1.01%)
Aug 14, 2013
6.963
6.985
6.928
6.945
211,641
-0.03(-0.44%)
Aug 13, 2013
6.972
6.976
6.910
6.976
224,176
+0.03(+0.38%)
Aug 12, 2013
6.924
6.967
6.919
6.950
237,333
-0.00(-0.06%)
Aug 09, 2013
6.998
7.016
6.941
6.954
243,302
-0.06(-0.81%)
Aug 08, 2013
7.047
7.047
6.981
7.011
206,189
+0.00(+0.06%)
Aug 07, 2013
6.989
7.033
6.976
7.007
337,099
+0.00(+0.00%)
Aug 06, 2013
6.989
7.020
6.964
7.007
255,535
-0.00(-0.06%)
Aug 05, 2013
7.029
7.073
6.981
7.011
394,574
-0.03(-0.44%)
Aug 02, 2013
7.112
7.134
7.042
7.042
327,097
-0.08(-1.17%)
Aug 01, 2013
7.143
7.213
7.104
7.126
382,605
+0.02(+0.31%)
Jul 31, 2013
7.095
7.139
7.064
7.104
509,142
+0.05(+0.75%)
Jul 30, 2013
7.029
7.060
6.981
7.051
388,903
+0.06(+0.82%)
Jul 29, 2013
6.893
7.016
6.893
6.994
352,742
+0.06(+0.89%)
Jul 26, 2013
6.959
7.073
6.888
6.932
679,737
-0.11(-1.50%)
Jul 25, 2013
7.038
7.117
7.029
7.038
305,848
-0.06(-0.87%)
Jul 24, 2013
7.134
7.148
7.029
7.099
432,640
-0.00(-0.06%)
Jul 23, 2013
7.038
7.174
6.941
7.104
440,673
+0.11(+1.51%)
Jul 22, 2013
7.060
7.073
6.989
6.998
308,161
-0.03(-0.42%)
Jul 19, 2013
7.058
7.076
7.002
7.028
436,292
-0.05(-0.74%)
Jul 18, 2013
7.019
7.098
7.015
7.080
480,252
+0.07(+0.94%)
Jul 17, 2013
6.984
7.023
6.971
7.014
284,159
+0.04(+0.62%)
Jul 16, 2013
7.010
7.041
6.962
6.971
441,996
-0.04(-0.62%)
Jul 15, 2013
6.971
7.050
6.962
7.015
400,444
+0.06(+0.88%)
Jul 12, 2013
6.888
6.980
6.888
6.954
398,918
+0.07(+0.95%)
Jul 11, 2013
6.888
6.914
6.810
6.888
502,304
+0.11(+1.61%)
Jul 10, 2013
6.766
6.792
6.731
6.779
344,464
+0.01(+0.19%)
Jul 09, 2013
6.770
6.784
6.700
6.766
392,563
+0.07(+0.98%)
Jul 08, 2013
6.727
6.762
6.683
6.700
486,771
+0.04(+0.66%)
Jul 05, 2013
6.692
6.748
6.622
6.657
466,722
+0.03(+0.53%)
Jul 03, 2013
6.591
6.644
6.574
6.622
259,715
+0.00(+0.07%)
Jul 02, 2013
6.679
6.679
6.556
6.618
577,305
+0.02(+0.26%)
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
.