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
)
18.45
-0.05 (-0.24%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Nov 30, 2015
8.463
8.510
8.458
8.496
280,126
+0.01(+0.08%)
Nov 27, 2015
8.489
8.494
8.463
8.489
51,968
-0.01(-0.06%)
Nov 25, 2015
8.468
8.494
8.494
8.494
148,816
+0.01(+0.06%)
Nov 24, 2015
8.348
8.494
8.348
8.489
232,491
+0.05(+0.62%)
Nov 23, 2015
8.474
8.510
8.437
8.437
263,436
-0.04(-0.49%)
Nov 20, 2015
8.541
8.583
8.469
8.479
263,712
-0.03(-0.37%)
Nov 19, 2015
8.526
8.580
8.495
8.510
390,285
-0.03(-0.35%)
Nov 18, 2015
8.322
8.561
8.296
8.540
434,180
+0.21(+2.55%)
Nov 17, 2015
8.545
8.597
8.328
8.328
504,452
-0.19(-2.25%)
Nov 16, 2015
8.286
8.524
8.276
8.519
244,492
+0.19(+2.24%)
Nov 13, 2015
8.405
8.442
8.291
8.333
259,116
-0.09(-1.11%)
Nov 12, 2015
8.452
8.457
8.390
8.426
223,985
-0.09(-1.03%)
Nov 11, 2015
8.514
8.571
8.514
8.514
203,912
-0.01(-0.12%)
Nov 10, 2015
8.478
8.545
8.467
8.524
195,446
+0.02(+0.24%)
Nov 09, 2015
8.644
8.644
8.494
8.504
232,723
-0.15(-1.68%)
Nov 06, 2015
8.623
8.664
8.561
8.649
221,413
-0.01(-0.12%)
Nov 05, 2015
8.670
8.701
8.607
8.659
265,073
+0.02(+0.18%)
Nov 04, 2015
8.747
8.747
8.638
8.644
183,835
-0.11(-1.24%)
Nov 03, 2015
8.618
8.758
8.561
8.752
394,032
+0.13(+1.50%)
Nov 02, 2015
8.540
8.654
8.540
8.623
332,591
+0.05(+0.60%)
Oct 30, 2015
8.467
8.576
8.447
8.571
345,800
+0.13(+1.60%)
Oct 29, 2015
8.457
8.457
8.385
8.436
247,642
-0.03(-0.31%)
Oct 28, 2015
8.483
8.493
8.416
8.462
250,112
+0.03(+0.31%)
Oct 27, 2015
8.410
8.467
8.379
8.436
394,258
+0.04(+0.49%)
Oct 26, 2015
8.509
8.509
8.385
8.395
167,009
-0.09(-1.05%)
Oct 23, 2015
8.478
8.535
8.431
8.484
251,636
+0.10(+1.25%)
Oct 22, 2015
8.291
8.400
8.277
8.379
208,404
+0.11(+1.38%)
Oct 21, 2015
8.333
8.333
8.255
8.265
192,700
-0.01(-0.17%)
Oct 20, 2015
8.233
8.290
8.208
8.280
230,003
+0.05(+0.56%)
Oct 19, 2015
8.177
8.238
8.146
8.233
253,089
+0.05(+0.63%)
Oct 16, 2015
8.094
8.202
8.079
8.182
267,797
+0.08(+1.02%)
Oct 15, 2015
8.089
8.115
8.058
8.099
292,122
+0.07(+0.83%)
Oct 14, 2015
8.161
8.166
8.032
8.032
127,413
-0.12(-1.52%)
Oct 13, 2015
8.141
8.187
8.141
8.156
171,876
-0.05(-0.63%)
Oct 12, 2015
8.166
8.213
8.166
8.208
117,879
+0.01(+0.16%)
Oct 09, 2015
8.218
8.254
8.161
8.195
153,928
+0.00(+0.03%)
Oct 08, 2015
8.084
8.216
8.074
8.192
187,226
+0.05(+0.57%)
Oct 07, 2015
8.074
8.146
8.058
8.146
192,913
+0.10(+1.22%)
Oct 06, 2015
7.909
8.048
7.883
8.048
288,539
+0.14(+1.82%)
Oct 05, 2015
7.760
7.909
7.749
7.904
264,818
+0.22(+2.88%)
Oct 02, 2015
7.579
7.698
7.518
7.682
309,658
-0.01(-0.13%)
Oct 01, 2015
7.641
7.693
7.620
7.693
182,928
+0.07(+0.95%)
Sep 30, 2015
7.615
7.677
7.584
7.621
365,065
+0.12(+1.58%)
Sep 29, 2015
7.595
7.657
7.502
7.502
261,147
-0.09(-1.15%)
Sep 28, 2015
7.857
7.873
7.579
7.590
324,410
-0.30(-3.79%)
Sep 25, 2015
7.955
7.986
7.868
7.888
317,230
+0.02(+0.26%)
Sep 24, 2015
7.924
7.924
7.826
7.868
299,865
-0.11(-1.42%)
Sep 23, 2015
8.048
8.048
7.950
7.981
210,355
-0.06(-0.70%)
Sep 22, 2015
7.883
8.038
7.852
8.038
322,029
+0.06(+0.71%)
Sep 21, 2015
8.017
8.017
7.955
7.981
253,243
+0.02(+0.27%)
Sep 18, 2015
7.980
8.051
7.918
7.959
199,840
-0.12(-1.52%)
Sep 17, 2015
7.985
8.133
7.954
8.082
215,058
+0.09(+1.11%)
Sep 16, 2015
8.020
8.051
7.959
7.993
335,271
-0.01(-0.08%)
Sep 15, 2015
7.898
8.010
7.893
8.000
219,689
+0.10(+1.23%)
Sep 14, 2015
7.949
7.949
7.882
7.903
138,760
-0.07(-0.90%)
Sep 11, 2015
7.928
7.985
7.893
7.974
192,864
+0.03(+0.32%)
Sep 10, 2015
7.954
8.010
7.944
7.949
229,583
-0.02(-0.26%)
Sep 09, 2015
8.072
8.072
7.964
7.969
296,820
+0.01(+0.13%)
Sep 08, 2015
8.026
8.051
7.934
7.959
239,378
+0.06(+0.78%)
Sep 04, 2015
7.887
7.898
7.898
7.898
239,487
-0.09(-1.15%)
Sep 03, 2015
7.995
8.031
7.959
7.990
240,085
+0.05(+0.64%)
Sep 02, 2015
8.056
8.056
7.913
7.939
258,144
-0.03(-0.39%)
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
.