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
)
18.60
+0.06 (+0.32%)
Official Closing Price
Updated: 7:00 PM EDT, May 21, 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 (%)
Jul 31, 2014
8.296
8.324
8.187
8.196
247,168
-0.12(-1.42%)
Jul 30, 2014
8.333
8.348
8.277
8.315
165,960
-0.02(-0.28%)
Jul 29, 2014
8.348
8.400
8.319
8.338
184,456
+0.01(+0.17%)
Jul 28, 2014
8.371
8.381
8.319
8.324
214,939
-0.02(-0.28%)
Jul 25, 2014
8.404
8.438
8.343
8.348
251,570
-0.05(-0.56%)
Jul 24, 2014
8.400
8.433
8.386
8.395
187,600
+0.01(+0.17%)
Jul 23, 2014
8.381
8.419
8.362
8.381
201,415
+0.01(+0.17%)
Jul 22, 2014
8.433
8.433
8.357
8.367
234,254
-0.03(-0.32%)
Jul 21, 2014
8.319
8.394
8.304
8.394
312,522
+0.07(+0.85%)
Jul 18, 2014
8.323
8.351
8.276
8.323
323,432
-0.01(-0.17%)
Jul 17, 2014
8.361
8.389
8.309
8.337
352,262
-0.03(-0.34%)
Jul 16, 2014
8.304
8.366
8.290
8.366
207,247
+0.09(+1.08%)
Jul 15, 2014
8.319
8.342
8.262
8.276
238,212
-0.06(-0.68%)
Jul 14, 2014
8.243
8.337
8.243
8.333
275,784
+0.12(+1.43%)
Jul 11, 2014
8.281
8.304
8.206
8.215
613,294
-0.06(-0.68%)
Jul 10, 2014
8.262
8.384
8.262
8.272
454,282
-0.08(-1.01%)
Jul 09, 2014
8.375
8.380
8.333
8.356
287,089
-0.03(-0.34%)
Jul 08, 2014
8.436
8.450
8.375
8.384
337,977
-0.07(-0.78%)
Jul 07, 2014
8.408
8.450
8.385
8.450
434,979
+0.05(+0.56%)
Jul 03, 2014
8.370
8.403
8.403
8.403
306,651
+0.06(+0.68%)
Jul 02, 2014
8.370
8.389
8.323
8.347
311,640
-0.00(-0.06%)
Jul 01, 2014
8.272
8.366
8.267
8.351
299,378
+0.08(+1.02%)
Jun 30, 2014
8.281
8.300
8.243
8.267
288,441
+0.00(+0.00%)
Jun 27, 2014
8.229
8.267
8.206
8.267
280,186
+0.03(+0.40%)
Jun 26, 2014
8.229
8.234
8.173
8.234
181,634
+0.02(+0.29%)
Jun 25, 2014
8.196
8.210
8.182
8.210
307,478
+0.02(+0.23%)
Jun 24, 2014
8.173
8.234
8.168
8.192
257,004
-0.01(-0.11%)
Jun 23, 2014
8.215
8.225
8.163
8.201
444,523
+0.00(+0.00%)
Jun 20, 2014
8.229
8.234
8.201
8.201
239,492
-0.01(-0.17%)
Jun 19, 2014
8.229
8.243
8.196
8.215
284,528
+0.03(+0.36%)
Jun 18, 2014
8.242
8.265
8.153
8.186
593,016
-0.06(-0.68%)
Jun 17, 2014
8.261
8.270
8.214
8.242
213,723
-0.01(-0.11%)
Jun 16, 2014
8.279
8.303
8.237
8.251
224,795
-0.01(-0.17%)
Jun 13, 2014
8.214
8.270
8.200
8.265
307,207
+0.07(+0.91%)
Jun 12, 2014
8.279
8.298
8.176
8.190
220,861
-0.11(-1.30%)
Jun 11, 2014
8.275
8.335
8.270
8.298
305,947
+0.01(+0.17%)
Jun 10, 2014
8.209
8.303
8.204
8.284
401,635
+0.06(+0.74%)
Jun 06, 2014
8.228
8.265
8.218
8.223
277,450
+0.01(+0.17%)
Jun 05, 2014
8.190
8.223
8.172
8.209
302,491
+0.03(+0.34%)
Jun 04, 2014
8.190
8.190
8.153
8.181
249,903
+0.00(+0.06%)
Jun 03, 2014
8.153
8.176
8.130
8.176
223,965
+0.02(+0.29%)
Jun 02, 2014
8.167
8.176
8.125
8.153
264,637
+0.01(+0.11%)
May 30, 2014
8.130
8.158
8.115
8.144
326,031
+0.03(+0.40%)
May 29, 2014
8.111
8.120
8.074
8.111
311,083
+0.01(+0.17%)
May 28, 2014
8.102
8.102
8.069
8.097
374,467
+0.02(+0.23%)
May 27, 2014
8.078
8.111
8.041
8.078
300,621
+0.03(+0.41%)
May 23, 2014
8.045
8.045
8.045
8.045
271,022
+0.02(+0.23%)
May 22, 2014
8.003
8.036
7.994
8.027
219,271
+0.04(+0.53%)
May 21, 2014
7.947
7.994
7.933
7.985
516,440
+0.03(+0.37%)
May 20, 2014
7.969
7.983
7.928
7.955
322,109
+0.00(+0.00%)
May 19, 2014
7.960
7.988
7.937
7.955
348,323
+0.00(+0.00%)
May 16, 2014
7.946
7.988
7.942
7.955
249,248
+0.01(+0.12%)
May 15, 2014
7.983
8.002
7.886
7.946
356,089
-0.03(-0.35%)
May 14, 2014
8.053
8.095
7.965
7.974
468,326
-0.07(-0.81%)
May 13, 2014
8.081
8.104
8.021
8.039
331,895
-0.04(-0.52%)
May 12, 2014
8.062
8.090
8.039
8.081
277,602
+0.05(+0.58%)
May 09, 2014
7.983
8.034
7.965
8.034
303,889
+0.04(+0.46%)
May 08, 2014
7.983
8.039
7.974
7.997
282,560
+0.02(+0.23%)
May 07, 2014
7.946
7.983
7.905
7.979
255,478
+0.06(+0.76%)
May 06, 2014
7.932
7.937
7.881
7.918
233,637
-0.01(-0.18%)
May 05, 2014
7.942
7.942
7.876
7.932
361,353
-0.01(-0.18%)
May 02, 2014
7.965
7.988
7.937
7.946
259,859
-0.00(-0.06%)
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
.