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, 2014
8.185
8.195
8.156
8.176
271,023
+0.07(+0.89%)
Oct 30, 2014
8.036
8.113
8.036
8.103
179,119
+0.03(+0.36%)
Oct 29, 2014
8.065
8.118
8.046
8.075
237,681
-0.00(-0.00%)
Oct 28, 2014
8.017
8.075
8.017
8.075
169,017
+0.10(+1.21%)
Oct 27, 2014
8.012
8.065
7.954
7.978
206,746
-0.09(-1.07%)
Oct 24, 2014
7.988
8.065
7.935
8.065
284,781
+0.06(+0.72%)
Oct 23, 2014
8.036
8.060
7.998
8.007
363,844
+0.05(+0.67%)
Oct 22, 2014
7.964
7.983
7.896
7.954
272,525
+0.01(+0.14%)
Oct 21, 2014
7.661
7.943
7.661
7.943
480,238
+0.32(+4.14%)
Oct 20, 2014
7.565
7.647
7.556
7.628
252,194
+0.03(+0.44%)
Oct 17, 2014
7.508
7.647
7.508
7.594
506,561
+0.14(+1.86%)
Oct 16, 2014
7.178
7.497
7.178
7.455
1,527,497
+0.15(+2.10%)
Oct 15, 2014
7.302
7.340
7.130
7.302
1,232,188
-0.14(-1.86%)
Oct 14, 2014
7.565
7.594
7.408
7.441
465,355
-0.10(-1.33%)
Oct 13, 2014
7.661
7.695
7.450
7.541
732,627
-0.15(-1.93%)
Oct 10, 2014
7.905
7.905
7.685
7.690
425,688
-0.22(-2.78%)
Oct 09, 2014
7.982
7.994
7.872
7.910
308,029
-0.08(-1.02%)
Oct 08, 2014
7.910
8.001
7.848
7.991
290,771
+0.08(+1.03%)
Oct 07, 2014
7.967
7.982
7.910
7.910
266,340
-0.07(-0.90%)
Oct 06, 2014
8.006
8.025
7.975
7.982
269,834
+0.00(+0.06%)
Oct 03, 2014
7.958
7.982
7.905
7.977
288,527
+0.07(+0.91%)
Oct 02, 2014
7.986
8.001
7.800
7.905
569,326
-0.12(-1.55%)
Oct 01, 2014
8.154
8.154
8.015
8.030
273,714
-0.11(-1.41%)
Sep 30, 2014
8.183
8.183
8.116
8.144
279,760
-0.00(-0.06%)
Sep 29, 2014
8.183
8.183
7.982
8.149
278,536
-0.07(-0.82%)
Sep 26, 2014
8.197
8.254
8.168
8.216
232,968
+0.00(+0.00%)
Sep 25, 2014
8.293
8.297
8.168
8.216
470,038
-0.07(-0.81%)
Sep 24, 2014
8.250
8.293
8.226
8.283
179,897
+0.03(+0.41%)
Sep 23, 2014
8.226
8.259
8.226
8.250
207,790
-0.00(-0.06%)
Sep 22, 2014
8.355
8.393
8.230
8.254
186,854
-0.13(-1.54%)
Sep 19, 2014
8.364
8.412
8.364
8.384
283,018
+0.04(+0.53%)
Sep 18, 2014
8.306
8.383
8.306
8.339
271,274
+0.03(+0.40%)
Sep 17, 2014
8.268
8.320
8.251
8.306
258,833
+0.02(+0.23%)
Sep 16, 2014
8.163
8.292
8.163
8.287
269,216
+0.10(+1.22%)
Sep 15, 2014
8.254
8.254
8.168
8.187
250,070
-0.05(-0.58%)
Sep 12, 2014
8.277
8.277
8.201
8.235
149,937
-0.04(-0.52%)
Sep 11, 2014
8.244
8.277
8.239
8.277
171,597
+0.02(+0.29%)
Sep 10, 2014
8.249
8.254
8.197
8.254
175,225
+0.02(+0.23%)
Sep 09, 2014
8.230
8.263
8.188
8.235
243,129
-0.01(-0.17%)
Sep 08, 2014
8.325
8.325
8.239
8.249
231,019
-0.06(-0.74%)
Sep 05, 2014
8.330
8.363
8.306
8.311
222,549
-0.01(-0.11%)
Sep 04, 2014
8.306
8.363
8.306
8.320
276,472
+0.01(+0.11%)
Sep 03, 2014
8.382
8.387
8.301
8.311
192,378
-0.03(-0.40%)
Sep 02, 2014
8.363
8.363
8.325
8.344
288,658
+0.02(+0.29%)
Aug 29, 2014
8.325
8.320
8.320
8.320
153,241
+0.03(+0.34%)
Aug 28, 2014
8.292
8.293
8.254
8.292
198,983
-0.04(-0.51%)
Aug 27, 2014
8.320
8.377
8.311
8.335
332,015
+0.02(+0.29%)
Aug 26, 2014
8.244
8.335
8.242
8.311
297,007
+0.09(+1.10%)
Aug 25, 2014
8.230
8.273
8.211
8.220
258,243
+0.01(+0.12%)
Aug 22, 2014
8.197
8.220
8.168
8.211
274,322
+0.02(+0.29%)
Aug 21, 2014
8.216
8.235
8.187
8.187
425,455
-0.04(-0.52%)
Aug 20, 2014
8.301
8.311
8.201
8.230
314,621
-0.06(-0.73%)
Aug 19, 2014
8.191
8.291
8.182
8.291
294,227
+0.13(+1.56%)
Aug 18, 2014
8.135
8.177
8.125
8.163
228,578
+0.08(+0.94%)
Aug 15, 2014
8.116
8.116
8.026
8.087
309,168
-0.00(-0.06%)
Aug 14, 2014
8.035
8.111
8.035
8.092
195,182
+0.05(+0.59%)
Aug 13, 2014
7.993
8.054
7.993
8.045
293,502
+0.08(+1.01%)
Aug 12, 2014
7.936
7.978
7.860
7.964
433,381
+0.02(+0.30%)
Aug 11, 2014
7.870
8.007
7.870
7.941
196,212
+0.08(+1.02%)
Aug 08, 2014
7.818
7.860
7.803
7.860
296,910
+0.04(+0.48%)
Aug 07, 2014
7.851
7.884
7.808
7.822
357,322
-0.03(-0.36%)
Aug 06, 2014
7.822
7.879
7.723
7.851
576,680
-0.02(-0.30%)
Aug 05, 2014
7.945
7.978
7.874
7.874
469,217
-0.12(-1.48%)
Aug 04, 2014
8.049
8.059
7.926
7.993
428,780
-0.06(-0.71%)
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
.