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
)
18.30
+0.09 (+0.49%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Dec 31, 2013
7.679
7.629
7.629
7.629
592,631
-0.02(-0.24%)
Dec 30, 2013
7.679
7.679
7.634
7.647
547,898
-0.02(-0.29%)
Dec 27, 2013
7.598
7.674
7.598
7.670
383,178
+0.09(+1.13%)
Dec 26, 2013
7.521
7.589
7.521
7.584
428,293
+0.06(+0.78%)
Dec 24, 2013
7.548
7.557
7.485
7.526
400,771
+0.03(+0.42%)
Dec 23, 2013
7.386
7.494
7.386
7.494
703,830
+0.14(+1.90%)
Dec 20, 2013
7.323
7.381
7.318
7.354
389,420
+0.04(+0.57%)
Dec 19, 2013
7.313
7.320
7.264
7.313
367,892
+0.02(+0.25%)
Dec 18, 2013
7.183
7.295
7.161
7.295
517,298
+0.13(+1.75%)
Dec 17, 2013
7.129
7.174
7.093
7.170
516,145
+0.08(+1.07%)
Dec 16, 2013
7.102
7.134
7.089
7.093
442,629
+0.00(+0.06%)
Dec 13, 2013
7.116
7.122
7.049
7.089
407,117
-0.04(-0.56%)
Dec 12, 2013
7.129
7.134
7.040
7.129
472,747
+0.00(+0.06%)
Dec 11, 2013
7.232
7.237
7.107
7.125
482,235
-0.10(-1.42%)
Dec 10, 2013
7.268
7.268
7.219
7.228
274,548
-0.05(-0.74%)
Dec 09, 2013
7.250
7.281
7.241
7.281
321,748
+0.03(+0.37%)
Dec 06, 2013
7.241
7.268
7.237
7.255
255,146
+0.05(+0.75%)
Dec 05, 2013
7.250
7.273
7.178
7.201
319,266
-0.05(-0.68%)
Dec 04, 2013
7.273
7.286
7.232
7.250
241,065
-0.05(-0.67%)
Dec 03, 2013
7.264
7.308
7.237
7.299
274,469
+0.00(+0.00%)
Dec 02, 2013
7.335
7.340
7.286
7.299
409,533
-0.04(-0.55%)
Nov 29, 2013
7.326
7.380
7.317
7.340
213,755
+0.04(+0.49%)
Nov 27, 2013
7.286
7.331
7.268
7.304
253,647
+0.03(+0.43%)
Nov 26, 2013
7.299
7.299
7.268
7.273
199,716
-0.04(-0.49%)
Nov 25, 2013
7.299
7.326
7.286
7.308
292,537
+0.01(+0.12%)
Nov 22, 2013
7.331
7.340
7.299
7.299
264,354
-0.04(-0.61%)
Nov 21, 2013
7.304
7.344
7.270
7.344
397,706
+0.10(+1.36%)
Nov 20, 2013
7.335
7.340
7.237
7.246
287,257
-0.05(-0.72%)
Nov 19, 2013
7.258
7.325
7.258
7.298
420,149
+0.04(+0.61%)
Nov 18, 2013
7.285
7.327
7.254
7.254
417,712
-0.00(-0.01%)
Nov 15, 2013
7.267
7.347
7.249
7.254
461,218
+0.01(+0.19%)
Nov 14, 2013
7.227
7.285
7.223
7.240
210,255
+0.06(+0.87%)
Nov 12, 2013
7.178
7.196
7.129
7.178
359,303
-0.04(-0.62%)
Nov 11, 2013
7.160
7.227
7.160
7.223
193,785
+0.04(+0.62%)
Nov 08, 2013
7.187
7.209
7.169
7.178
233,766
-0.01(-0.12%)
Nov 07, 2013
7.227
7.254
7.187
7.187
343,642
-0.03(-0.43%)
Nov 06, 2013
7.174
7.240
7.174
7.218
303,244
+0.05(+0.68%)
Nov 05, 2013
7.196
7.196
7.156
7.169
291,990
-0.03(-0.43%)
Nov 04, 2013
7.187
7.224
7.178
7.200
266,650
+0.02(+0.31%)
Nov 01, 2013
7.129
7.183
7.120
7.178
297,589
+0.04(+0.62%)
Oct 31, 2013
7.134
7.169
7.111
7.134
323,480
-0.00(-0.06%)
Oct 30, 2013
7.200
7.223
7.120
7.138
393,442
-0.07(-0.99%)
Oct 29, 2013
7.183
7.209
7.174
7.209
293,796
+0.03(+0.43%)
Oct 28, 2013
7.183
7.214
7.151
7.178
238,514
+0.00(+0.00%)
Oct 25, 2013
7.200
7.209
7.156
7.178
235,373
+0.00(+0.00%)
Oct 24, 2013
7.196
7.227
7.178
7.178
311,120
-0.02(-0.31%)
Oct 23, 2013
7.187
7.214
7.138
7.200
282,009
+0.00(+0.06%)
Oct 22, 2013
7.134
7.205
7.134
7.196
346,338
+0.10(+1.39%)
Oct 21, 2013
7.106
7.119
7.075
7.097
302,664
+0.01(+0.19%)
Oct 18, 2013
7.088
7.115
7.057
7.084
408,361
-0.01(-0.12%)
Oct 17, 2013
6.987
7.093
6.982
7.093
292,718
+0.08(+1.13%)
Oct 16, 2013
6.938
7.013
6.938
7.013
297,027
+0.09(+1.34%)
Oct 15, 2013
6.956
6.960
6.898
6.920
330,331
-0.06(-0.89%)
Oct 14, 2013
6.916
6.991
6.880
6.982
154,702
+0.03(+0.44%)
Oct 11, 2013
6.850
6.951
6.850
6.951
282,074
+0.08(+1.09%)
Oct 10, 2013
6.748
6.876
6.741
6.876
266,346
+0.18(+2.64%)
Oct 09, 2013
6.726
6.726
6.654
6.699
346,565
-0.01(-0.13%)
Oct 08, 2013
6.752
6.783
6.704
6.708
381,190
-0.06(-0.91%)
Oct 07, 2013
6.841
6.849
6.761
6.770
383,168
-0.10(-1.49%)
Oct 04, 2013
6.836
6.903
6.836
6.872
296,387
+0.02(+0.26%)
Oct 03, 2013
6.889
6.933
6.850
6.854
275,192
-0.06(-0.89%)
Oct 02, 2013
6.894
6.929
6.872
6.916
199,866
-0.04(-0.57%)
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
.