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 (%)
Dec 30, 2016
8.045
8.045
8.045
0
-0.02(-0.21%)
Dec 29, 2016
8.091
8.099
8.045
8.062
621,105
-0.01(-0.07%)
Dec 28, 2016
8.079
8.108
8.056
8.068
774,735
+0.00(+0.00%)
Dec 27, 2016
8.079
8.119
8.068
8.068
703,745
-0.02(-0.28%)
Dec 23, 2016
8.091
8.091
8.091
0
+0.01(+0.07%)
Dec 22, 2016
8.085
8.091
8.056
8.085
721,694
+0.00(+0.00%)
Dec 21, 2016
8.016
8.085
8.016
8.085
833,602
+0.06(+0.73%)
Dec 20, 2016
8.026
8.060
8.018
8.026
802,281
+0.01(+0.07%)
Dec 19, 2016
8.004
8.062
8.004
8.021
505,105
+0.03(+0.36%)
Dec 16, 2016
7.947
8.021
7.947
7.992
480,012
+0.03(+0.36%)
Dec 15, 2016
7.992
8.026
7.947
7.964
713,636
-0.02(-0.28%)
Dec 14, 2016
8.009
8.043
7.987
7.987
542,760
-0.04(-0.50%)
Dec 13, 2016
7.998
8.065
7.998
8.026
766,698
+0.03(+0.43%)
Dec 12, 2016
8.015
8.027
7.987
7.992
518,816
-0.03(-0.42%)
Dec 09, 2016
8.032
8.050
7.992
8.026
545,710
+0.02(+0.28%)
Dec 08, 2016
8.009
8.055
7.992
8.004
660,350
-0.03(-0.35%)
Dec 07, 2016
7.919
8.038
7.919
8.032
430,619
+0.11(+1.36%)
Dec 06, 2016
7.890
7.969
7.890
7.924
484,196
+0.02(+0.29%)
Dec 05, 2016
7.873
7.913
7.867
7.902
473,333
+0.06(+0.72%)
Dec 02, 2016
7.856
7.873
7.822
7.845
367,651
+0.01(+0.14%)
Dec 01, 2016
7.890
7.907
7.822
7.833
524,413
-0.06(-0.79%)
Nov 30, 2016
7.953
7.976
7.894
7.896
367,602
-0.05(-0.57%)
Nov 29, 2016
7.907
7.958
7.907
7.941
299,872
+0.02(+0.21%)
Nov 28, 2016
7.970
7.970
7.924
7.924
352,853
-0.07(-0.85%)
Nov 25, 2016
7.924
7.992
7.924
7.992
235,861
+0.06(+0.79%)
Nov 23, 2016
7.930
7.930
7.930
0
-0.02(-0.29%)
Nov 22, 2016
7.958
7.981
7.936
7.953
363,147
+0.02(+0.29%)
Nov 21, 2016
7.970
7.981
7.890
7.930
446,200
+0.02(+0.23%)
Nov 18, 2016
7.917
7.951
7.889
7.911
306,923
+0.00(+0.00%)
Nov 17, 2016
7.872
7.933
7.861
7.911
314,119
+0.03(+0.43%)
Nov 16, 2016
7.889
7.900
7.833
7.878
274,138
+0.02(+0.29%)
Nov 15, 2016
7.821
7.883
7.821
7.855
261,328
+0.03(+0.36%)
Nov 14, 2016
7.883
7.900
7.810
7.827
361,124
-0.09(-1.14%)
Nov 11, 2016
7.900
7.945
7.872
7.917
328,554
-0.06(-0.71%)
Nov 10, 2016
7.973
8.019
7.917
7.973
519,223
-0.02(-0.21%)
Nov 09, 2016
7.844
7.996
7.793
7.990
605,116
+0.08(+1.00%)
Nov 08, 2016
7.849
7.957
7.810
7.911
452,348
+0.05(+0.65%)
Nov 07, 2016
7.821
7.878
7.804
7.861
476,898
+0.16(+2.12%)
Nov 04, 2016
7.748
7.799
7.692
7.697
315,815
-0.06(-0.73%)
Nov 03, 2016
7.810
7.844
7.737
7.754
356,639
-0.07(-0.94%)
Nov 02, 2016
7.934
7.959
7.799
7.827
476,330
-0.15(-1.83%)
Nov 01, 2016
8.092
8.092
7.951
7.973
413,389
-0.11(-1.33%)
Oct 31, 2016
8.080
8.109
8.063
8.080
239,612
+0.00(+0.00%)
Oct 28, 2016
8.114
8.120
8.064
8.080
368,969
-0.02(-0.21%)
Oct 27, 2016
8.210
8.216
8.086
8.097
263,428
-0.11(-1.30%)
Oct 26, 2016
8.199
8.255
8.182
8.204
209,667
-0.03(-0.41%)
Oct 25, 2016
8.250
8.267
8.233
8.238
302,820
-0.02(-0.27%)
Oct 24, 2016
8.261
8.351
8.250
8.261
310,782
+0.00(+0.00%)
Oct 21, 2016
8.193
8.272
8.188
8.261
213,665
+0.03(+0.41%)
Oct 20, 2016
8.244
8.266
8.210
8.227
217,097
-0.03(-0.39%)
Oct 19, 2016
8.271
8.276
8.203
8.259
271,475
+0.03(+0.34%)
Oct 18, 2016
8.237
8.259
8.181
8.231
410,849
+0.07(+0.89%)
Oct 17, 2016
8.147
8.170
8.089
8.159
314,069
+0.00(+0.00%)
Oct 14, 2016
8.147
8.175
8.125
8.159
142,217
+0.06(+0.76%)
Oct 13, 2016
8.198
8.213
8.069
8.097
509,803
-0.18(-2.23%)
Oct 12, 2016
8.271
8.338
8.248
8.282
226,409
+0.06(+0.68%)
Oct 11, 2016
8.383
8.383
8.212
8.226
305,618
-0.20(-2.33%)
Oct 10, 2016
8.332
8.444
8.332
8.422
286,718
+0.11(+1.35%)
Oct 07, 2016
8.366
8.366
8.310
8.310
156,826
-0.06(-0.67%)
Oct 06, 2016
8.315
8.371
8.297
8.366
239,658
+0.03(+0.40%)
Oct 05, 2016
8.332
8.349
8.299
8.332
167,954
+0.04(+0.47%)
Oct 04, 2016
8.355
8.393
8.282
8.293
208,665
-0.07(-0.80%)
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
.