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 (%)
Mar 31, 2015
8.387
8.392
8.318
8.363
224,123
-0.04(-0.53%)
Mar 30, 2015
8.378
8.422
8.378
8.407
277,744
+0.06(+0.73%)
Mar 27, 2015
8.343
8.358
8.332
8.346
140,679
-0.01(-0.08%)
Mar 26, 2015
8.358
8.387
8.318
8.353
360,042
-0.00(-0.06%)
Mar 25, 2015
8.407
8.427
8.358
8.358
261,473
-0.04(-0.47%)
Mar 24, 2015
8.397
8.417
8.373
8.397
217,919
+0.01(+0.18%)
Mar 23, 2015
8.373
8.427
8.367
8.382
319,656
+0.02(+0.29%)
Mar 20, 2015
8.417
8.417
8.333
8.358
345,572
-0.01(-0.16%)
Mar 19, 2015
8.322
8.371
8.303
8.371
342,117
+0.02(+0.29%)
Mar 18, 2015
8.234
8.362
8.219
8.347
215,832
+0.10(+1.21%)
Mar 17, 2015
8.239
8.254
8.205
8.247
226,166
-0.02(-0.20%)
Mar 16, 2015
8.234
8.298
8.234
8.264
257,139
+0.05(+0.60%)
Mar 13, 2015
8.224
8.249
8.146
8.215
263,719
-0.04(-0.48%)
Mar 12, 2015
8.210
8.264
8.210
8.254
225,139
+0.10(+1.18%)
Mar 11, 2015
8.170
8.210
8.136
8.157
270,277
-0.02(-0.22%)
Mar 10, 2015
8.239
8.239
8.166
8.175
286,628
-0.11(-1.36%)
Mar 09, 2015
8.293
8.317
8.274
8.288
284,693
+0.00(+0.06%)
Mar 06, 2015
8.342
8.354
8.258
8.283
191,273
-0.09(-1.05%)
Mar 05, 2015
8.357
8.381
8.332
8.371
261,032
+0.05(+0.59%)
Mar 04, 2015
8.332
8.352
8.293
8.322
241,021
-0.03(-0.35%)
Mar 03, 2015
8.322
8.352
8.310
8.352
237,844
+0.02(+0.24%)
Mar 02, 2015
8.313
8.362
8.308
8.332
395,801
+0.03(+0.35%)
Feb 27, 2015
8.313
8.342
8.293
8.303
458,863
+0.01(+0.12%)
Feb 26, 2015
8.298
8.313
8.264
8.293
288,743
-0.00(-0.06%)
Feb 25, 2015
8.239
8.313
8.230
8.298
210,382
+0.03(+0.42%)
Feb 24, 2015
8.205
8.273
8.193
8.264
285,789
+0.08(+1.02%)
Feb 23, 2015
8.170
8.195
8.156
8.180
391,115
+0.01(+0.18%)
Feb 20, 2015
8.131
8.189
8.102
8.166
276,942
+0.03(+0.36%)
Feb 19, 2015
8.087
8.151
8.067
8.136
242,788
+0.03(+0.36%)
Feb 18, 2015
8.092
8.121
8.058
8.107
274,214
+0.02(+0.20%)
Feb 17, 2015
8.101
8.101
8.062
8.091
391,630
-0.00(-0.02%)
Feb 13, 2015
8.071
8.093
8.093
8.093
232,394
+0.05(+0.63%)
Feb 12, 2015
8.003
8.066
8.003
8.042
385,518
+0.06(+0.77%)
Feb 11, 2015
7.984
8.013
7.959
7.980
418,423
-0.01(-0.16%)
Feb 10, 2015
7.959
8.018
7.911
7.993
259,791
+0.09(+1.13%)
Feb 09, 2015
7.959
7.988
7.881
7.904
325,980
-0.07(-0.83%)
Feb 06, 2015
8.008
8.042
7.955
7.970
278,081
-0.06(-0.71%)
Feb 05, 2015
7.979
8.029
7.945
8.027
324,827
+0.09(+1.10%)
Feb 04, 2015
7.915
8.018
7.915
7.940
227,644
-0.02(-0.24%)
Feb 03, 2015
7.857
7.979
7.857
7.959
482,783
+0.12(+1.55%)
Feb 02, 2015
7.774
7.849
7.725
7.837
332,733
+0.11(+1.45%)
Jan 30, 2015
7.764
7.832
7.725
7.725
270,253
-0.06(-0.81%)
Jan 29, 2015
7.818
7.818
7.745
7.789
487,538
-0.00(-0.06%)
Jan 28, 2015
7.911
7.911
7.794
7.794
327,551
-0.07(-0.93%)
Jan 27, 2015
7.813
7.891
7.784
7.867
472,451
-0.00(-0.06%)
Jan 26, 2015
7.876
7.896
7.828
7.872
281,041
+0.00(+0.06%)
Jan 23, 2015
7.911
7.920
7.857
7.867
349,425
-0.05(-0.68%)
Jan 22, 2015
7.857
7.951
7.823
7.920
274,106
+0.11(+1.43%)
Jan 21, 2015
7.769
7.828
7.755
7.808
305,613
+0.03(+0.39%)
Jan 20, 2015
7.749
7.778
7.700
7.778
452,312
+0.06(+0.82%)
Jan 16, 2015
7.637
7.734
7.618
7.715
659,215
+0.07(+0.95%)
Jan 15, 2015
7.637
7.705
7.613
7.642
289,217
+0.00(+0.06%)
Jan 14, 2015
7.604
7.671
7.589
7.637
436,624
-0.07(-0.88%)
Jan 13, 2015
7.812
7.841
7.662
7.705
529,697
-0.04(-0.56%)
Jan 12, 2015
7.783
7.783
7.705
7.749
383,274
-0.01(-0.19%)
Jan 09, 2015
7.807
7.821
7.734
7.763
291,447
-0.04(-0.50%)
Jan 08, 2015
7.715
7.817
7.710
7.802
441,400
+0.15(+1.90%)
Jan 07, 2015
7.623
7.671
7.615
7.657
527,786
+0.07(+0.89%)
Jan 06, 2015
7.633
7.671
7.560
7.589
389,867
-0.05(-0.70%)
Jan 05, 2015
7.754
7.758
7.584
7.642
616,419
-0.18(-2.35%)
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
.