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 (%)
Feb 27, 2015
8.313
8.342
8.293
8.303
458,843
+0.01(+0.12%)
Feb 26, 2015
8.298
8.313
8.264
8.293
288,731
-0.00(-0.06%)
Feb 25, 2015
8.239
8.313
8.230
8.298
210,373
+0.03(+0.42%)
Feb 24, 2015
8.205
8.274
8.194
8.264
285,777
+0.08(+1.02%)
Feb 23, 2015
8.171
8.195
8.156
8.181
391,098
+0.01(+0.18%)
Feb 20, 2015
8.132
8.189
8.102
8.166
276,931
+0.03(+0.36%)
Feb 19, 2015
8.087
8.151
8.068
8.136
242,778
+0.03(+0.36%)
Feb 18, 2015
8.092
8.122
8.058
8.107
274,203
+0.02(+0.20%)
Feb 17, 2015
8.101
8.101
8.062
8.091
391,613
-0.00(-0.02%)
Feb 13, 2015
8.072
8.093
8.093
8.093
232,384
+0.05(+0.63%)
Feb 12, 2015
8.003
8.067
8.003
8.042
385,502
+0.06(+0.77%)
Feb 11, 2015
7.984
8.013
7.960
7.981
418,405
-0.01(-0.16%)
Feb 10, 2015
7.960
8.018
7.911
7.994
259,780
+0.09(+1.13%)
Feb 09, 2015
7.960
7.989
7.882
7.904
325,967
-0.07(-0.83%)
Feb 06, 2015
8.008
8.042
7.955
7.971
278,069
-0.06(-0.71%)
Feb 05, 2015
7.979
8.029
7.945
8.028
324,813
+0.09(+1.10%)
Feb 04, 2015
7.916
8.018
7.916
7.940
227,634
-0.02(-0.24%)
Feb 03, 2015
7.857
7.979
7.857
7.960
482,763
+0.12(+1.55%)
Feb 02, 2015
7.774
7.849
7.726
7.838
332,718
+0.11(+1.45%)
Jan 30, 2015
7.765
7.833
7.726
7.726
270,241
-0.06(-0.81%)
Jan 29, 2015
7.818
7.818
7.745
7.789
487,517
-0.00(-0.06%)
Jan 28, 2015
7.911
7.911
7.794
7.794
327,537
-0.07(-0.93%)
Jan 27, 2015
7.813
7.891
7.785
7.867
472,431
-0.00(-0.06%)
Jan 26, 2015
7.877
7.896
7.828
7.872
281,029
+0.00(+0.06%)
Jan 23, 2015
7.911
7.921
7.857
7.867
349,410
-0.05(-0.68%)
Jan 22, 2015
7.857
7.952
7.823
7.921
274,095
+0.11(+1.43%)
Jan 21, 2015
7.770
7.828
7.755
7.809
305,600
+0.03(+0.39%)
Jan 20, 2015
7.749
7.778
7.701
7.778
452,293
+0.06(+0.82%)
Jan 16, 2015
7.638
7.735
7.618
7.715
659,187
+0.07(+0.95%)
Jan 15, 2015
7.638
7.706
7.614
7.643
289,205
+0.00(+0.06%)
Jan 14, 2015
7.604
7.672
7.589
7.638
436,605
-0.07(-0.88%)
Jan 13, 2015
7.812
7.841
7.662
7.706
529,674
-0.04(-0.56%)
Jan 12, 2015
7.783
7.783
7.706
7.749
383,258
-0.01(-0.19%)
Jan 09, 2015
7.807
7.822
7.735
7.764
291,434
-0.04(-0.50%)
Jan 08, 2015
7.715
7.817
7.710
7.802
441,382
+0.15(+1.90%)
Jan 07, 2015
7.623
7.672
7.615
7.657
527,763
+0.07(+0.89%)
Jan 06, 2015
7.633
7.672
7.560
7.589
389,850
-0.05(-0.70%)
Jan 05, 2015
7.754
7.758
7.585
7.643
616,393
-0.18(-2.35%)
Jan 02, 2015
7.836
7.851
7.762
7.827
334,344
+0.00(+0.00%)
Dec 31, 2014
7.880
7.827
7.827
7.827
662,581
-0.05(-0.68%)
Dec 30, 2014
7.846
7.885
7.827
7.880
610,564
-0.01(-0.18%)
Dec 29, 2014
7.948
7.972
7.807
7.894
594,164
-0.09(-1.09%)
Dec 26, 2014
8.006
8.035
7.981
7.981
264,237
-0.02(-0.30%)
Dec 24, 2014
8.006
8.005
8.005
8.005
277,470
-0.01(-0.19%)
Dec 23, 2014
8.006
8.035
7.985
8.020
374,281
+0.00(+0.00%)
Dec 22, 2014
8.025
8.044
7.967
8.020
362,244
-0.02(-0.23%)
Dec 19, 2014
7.995
8.062
7.976
8.038
403,890
+0.05(+0.60%)
Dec 18, 2014
7.923
7.995
7.889
7.990
361,559
+0.20(+2.53%)
Dec 17, 2014
7.634
7.798
7.634
7.793
480,703
+0.14(+1.89%)
Dec 16, 2014
7.673
7.810
7.625
7.649
448,771
-0.09(-1.18%)
Dec 15, 2014
7.812
7.860
7.687
7.740
386,937
-0.04(-0.56%)
Dec 12, 2014
7.913
7.942
7.783
7.783
580,563
-0.18(-2.29%)
Dec 11, 2014
7.913
8.038
7.899
7.966
320,413
+0.03(+0.42%)
Dec 10, 2014
8.014
8.053
7.913
7.932
496,415
-0.15(-1.85%)
Dec 09, 2014
8.086
8.115
8.009
8.082
344,357
-0.09(-1.06%)
Dec 08, 2014
8.207
8.238
8.159
8.168
233,204
-0.06(-0.70%)
Dec 05, 2014
8.226
8.255
8.221
8.226
169,661
-0.01(-0.12%)
Dec 04, 2014
8.240
8.264
8.207
8.236
218,032
-0.03(-0.35%)
Dec 03, 2014
8.240
8.279
8.236
8.264
188,827
+0.02(+0.23%)
Dec 02, 2014
8.149
8.288
8.139
8.245
267,522
+0.10(+1.24%)
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
.