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 (%)
Dec 31, 2015
8.147
8.147
8.147
8.147
320,612
-0.04(-0.45%)
Dec 30, 2015
8.199
8.241
8.178
8.184
377,356
-0.01(-0.06%)
Dec 29, 2015
8.136
8.215
8.116
8.189
459,622
+0.05(+0.58%)
Dec 28, 2015
8.163
8.189
8.110
8.142
505,224
-0.08(-0.96%)
Dec 24, 2015
8.173
8.220
8.220
8.220
190,881
+0.07(+0.90%)
Dec 23, 2015
8.131
8.157
8.105
8.147
483,107
+0.08(+1.04%)
Dec 22, 2015
8.073
8.100
8.021
8.063
470,379
+0.00(+0.00%)
Dec 21, 2015
8.126
8.126
8.021
8.063
353,618
-0.04(-0.44%)
Dec 18, 2015
8.104
8.124
8.062
8.098
208,810
-0.03(-0.38%)
Dec 17, 2015
8.177
8.192
8.067
8.130
411,504
-0.03(-0.32%)
Dec 16, 2015
8.062
8.171
8.036
8.156
357,875
+0.15(+1.82%)
Dec 15, 2015
7.947
8.057
7.934
8.010
392,383
+0.06(+0.79%)
Dec 14, 2015
8.036
8.057
7.900
7.947
435,818
-0.16(-1.93%)
Dec 11, 2015
8.260
8.276
8.031
8.104
459,266
-0.23(-2.75%)
Dec 10, 2015
8.218
8.333
8.203
8.333
240,890
+0.13(+1.59%)
Dec 09, 2015
8.281
8.317
8.192
8.203
182,453
-0.08(-1.01%)
Dec 08, 2015
8.239
8.338
8.192
8.286
359,758
-0.01(-0.13%)
Dec 07, 2015
8.463
8.480
8.286
8.297
496,349
-0.20(-2.33%)
Dec 04, 2015
8.443
8.510
8.443
8.495
247,667
+0.05(+0.62%)
Dec 03, 2015
8.510
8.529
8.443
8.443
228,299
-0.08(-0.98%)
Dec 02, 2015
8.521
8.552
8.508
8.526
214,630
+0.01(+0.06%)
Dec 01, 2015
8.516
8.536
8.495
8.521
249,090
+0.02(+0.29%)
Nov 30, 2015
8.463
8.510
8.458
8.496
280,114
+0.01(+0.08%)
Nov 27, 2015
8.490
8.495
8.463
8.490
51,966
-0.01(-0.06%)
Nov 25, 2015
8.469
8.495
8.495
8.495
148,810
+0.01(+0.06%)
Nov 24, 2015
8.349
8.495
8.349
8.490
232,481
+0.05(+0.62%)
Nov 23, 2015
8.474
8.510
8.437
8.437
263,425
-0.04(-0.49%)
Nov 20, 2015
8.542
8.583
8.469
8.479
263,701
-0.03(-0.37%)
Nov 19, 2015
8.526
8.580
8.495
8.510
390,268
-0.03(-0.35%)
Nov 18, 2015
8.323
8.561
8.297
8.540
434,162
+0.21(+2.55%)
Nov 17, 2015
8.546
8.597
8.328
8.328
504,431
-0.19(-2.25%)
Nov 16, 2015
8.286
8.525
8.276
8.520
244,482
+0.19(+2.24%)
Nov 13, 2015
8.406
8.442
8.292
8.333
259,105
-0.09(-1.11%)
Nov 12, 2015
8.452
8.457
8.390
8.426
223,975
-0.09(-1.03%)
Nov 11, 2015
8.514
8.571
8.514
8.514
203,903
-0.01(-0.12%)
Nov 10, 2015
8.478
8.546
8.468
8.525
195,438
+0.02(+0.24%)
Nov 09, 2015
8.644
8.644
8.495
8.504
232,713
-0.15(-1.68%)
Nov 06, 2015
8.623
8.665
8.561
8.649
221,403
-0.01(-0.12%)
Nov 05, 2015
8.670
8.701
8.608
8.660
265,062
+0.02(+0.18%)
Nov 04, 2015
8.748
8.748
8.639
8.644
183,827
-0.11(-1.24%)
Nov 03, 2015
8.618
8.758
8.561
8.753
394,015
+0.13(+1.50%)
Nov 02, 2015
8.540
8.654
8.540
8.623
332,577
+0.05(+0.60%)
Oct 30, 2015
8.468
8.577
8.447
8.571
345,785
+0.13(+1.60%)
Oct 29, 2015
8.457
8.457
8.385
8.437
247,631
-0.03(-0.31%)
Oct 28, 2015
8.483
8.494
8.416
8.463
250,101
+0.03(+0.31%)
Oct 27, 2015
8.411
8.468
8.380
8.437
394,241
+0.04(+0.49%)
Oct 26, 2015
8.509
8.509
8.385
8.395
167,002
-0.09(-1.05%)
Oct 23, 2015
8.478
8.535
8.432
8.484
251,626
+0.10(+1.25%)
Oct 22, 2015
8.292
8.400
8.277
8.380
208,395
+0.11(+1.38%)
Oct 21, 2015
8.333
8.333
8.255
8.266
192,692
-0.01(-0.17%)
Oct 20, 2015
8.234
8.290
8.208
8.280
229,994
+0.05(+0.56%)
Oct 19, 2015
8.177
8.239
8.146
8.234
253,079
+0.05(+0.63%)
Oct 16, 2015
8.095
8.203
8.079
8.182
267,786
+0.08(+1.02%)
Oct 15, 2015
8.089
8.115
8.059
8.100
292,110
+0.07(+0.83%)
Oct 14, 2015
8.162
8.167
8.033
8.033
127,407
-0.12(-1.52%)
Oct 13, 2015
8.141
8.187
8.141
8.156
171,868
-0.05(-0.63%)
Oct 12, 2015
8.167
8.213
8.167
8.208
117,874
+0.01(+0.16%)
Oct 09, 2015
8.218
8.254
8.162
8.195
153,922
+0.00(+0.03%)
Oct 08, 2015
8.084
8.216
8.074
8.192
187,218
+0.05(+0.57%)
Oct 07, 2015
8.074
8.146
8.059
8.146
192,904
+0.10(+1.22%)
Oct 06, 2015
7.909
8.048
7.883
8.048
288,527
+0.14(+1.82%)
Oct 05, 2015
7.760
7.909
7.750
7.904
264,807
+0.22(+2.88%)
Oct 02, 2015
7.580
7.698
7.518
7.683
309,644
-0.01(-0.13%)
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
.