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
)
18.50
+0.08 (+0.43%)
Official Closing Price
Updated: 7:00 PM EDT, May 16, 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, 2016
7.794
7.862
7.757
7.757
498,291
-0.02(-0.28%)
Mar 30, 2016
7.735
7.805
7.719
7.778
314,547
+0.06(+0.76%)
Mar 29, 2016
7.655
7.730
7.628
7.719
365,842
+0.06(+0.84%)
Mar 28, 2016
7.633
7.671
7.633
7.655
181,741
+0.03(+0.42%)
Mar 24, 2016
7.623
7.623
7.623
7.623
232,304
-0.06(-0.77%)
Mar 23, 2016
7.762
7.784
7.649
7.682
397,286
-0.11(-1.45%)
Mar 22, 2016
7.762
7.843
7.762
7.794
191,299
+0.00(+0.02%)
Mar 21, 2016
7.788
7.814
7.756
7.793
308,256
+0.01(+0.14%)
Mar 18, 2016
7.766
7.814
7.745
7.782
234,574
+0.01(+0.14%)
Mar 17, 2016
7.729
7.793
7.702
7.772
232,302
+0.06(+0.76%)
Mar 16, 2016
7.622
7.713
7.617
7.713
280,170
+0.09(+1.21%)
Mar 15, 2016
7.601
7.633
7.590
7.621
219,104
-0.04(-0.58%)
Mar 14, 2016
7.628
7.686
7.574
7.665
247,677
+0.03(+0.42%)
Mar 11, 2016
7.521
7.638
7.521
7.633
191,665
+0.14(+1.85%)
Mar 10, 2016
7.558
7.580
7.462
7.494
175,672
-0.01(-0.07%)
Mar 09, 2016
7.484
7.542
7.468
7.500
173,266
+0.03(+0.43%)
Mar 08, 2016
7.505
7.510
7.457
7.468
246,390
-0.07(-0.92%)
Mar 07, 2016
7.478
7.569
7.478
7.537
341,136
+0.01(+0.07%)
Mar 04, 2016
7.484
7.580
7.473
7.532
331,915
+0.04(+0.50%)
Mar 03, 2016
7.500
7.510
7.459
7.494
245,662
+0.02(+0.29%)
Mar 02, 2016
7.414
7.506
7.409
7.473
250,421
+0.03(+0.43%)
Mar 01, 2016
7.287
7.441
7.287
7.441
307,511
+0.20(+2.72%)
Feb 29, 2016
7.351
7.383
7.233
7.244
346,406
-0.10(-1.38%)
Feb 26, 2016
7.287
7.356
7.271
7.345
334,930
+0.10(+1.32%)
Feb 25, 2016
7.223
7.271
7.191
7.249
161,355
+0.06(+0.82%)
Feb 24, 2016
7.084
7.223
7.020
7.191
297,552
+0.03(+0.45%)
Feb 23, 2016
7.201
7.223
7.132
7.159
341,506
-0.07(-0.96%)
Feb 22, 2016
7.164
7.260
7.153
7.228
422,427
+0.12(+1.65%)
Feb 19, 2016
7.084
7.164
7.052
7.111
272,690
-0.01(-0.15%)
Feb 18, 2016
7.153
7.196
7.111
7.121
477,670
-0.01(-0.21%)
Feb 17, 2016
7.035
7.147
6.998
7.136
341,738
+0.16(+2.35%)
Feb 16, 2016
6.998
7.014
6.930
6.972
328,857
+0.07(+1.00%)
Feb 12, 2016
6.771
6.903
6.903
6.903
487,161
+0.10(+1.40%)
Feb 11, 2016
6.824
6.845
6.665
6.808
617,727
-0.10(-1.38%)
Feb 10, 2016
6.935
7.006
6.903
6.903
245,331
-0.02(-0.23%)
Feb 09, 2016
6.914
6.988
6.877
6.919
483,921
-0.13(-1.88%)
Feb 08, 2016
7.115
7.115
6.930
7.051
387,725
-0.16(-2.20%)
Feb 05, 2016
7.326
7.326
7.189
7.210
259,019
-0.14(-1.94%)
Feb 04, 2016
7.337
7.418
7.311
7.353
359,376
-0.04(-0.50%)
Feb 03, 2016
7.390
7.422
7.284
7.390
280,871
+0.03(+0.36%)
Feb 02, 2016
7.379
7.406
7.321
7.363
332,791
-0.13(-1.69%)
Feb 01, 2016
7.448
7.490
7.390
7.490
298,648
+0.02(+0.21%)
Jan 29, 2016
7.348
7.475
7.337
7.475
443,131
+0.19(+2.54%)
Jan 28, 2016
7.210
7.353
7.199
7.289
406,015
+0.11(+1.55%)
Jan 27, 2016
7.178
7.289
7.147
7.178
488,966
-0.05(-0.66%)
Jan 26, 2016
7.147
7.274
7.147
7.226
500,197
+0.08(+1.11%)
Jan 25, 2016
7.300
7.300
7.120
7.147
546,418
-0.16(-2.24%)
Jan 22, 2016
7.136
7.316
7.133
7.311
495,643
+0.25(+3.60%)
Jan 21, 2016
6.866
7.104
6.866
7.057
664,586
+0.19(+2.69%)
Jan 20, 2016
6.882
6.998
6.681
6.871
881,363
-0.16(-2.24%)
Jan 19, 2016
7.228
7.228
7.013
7.029
646,870
-0.10(-1.40%)
Jan 15, 2016
7.223
7.129
7.129
7.129
928,689
-0.28(-3.82%)
Jan 14, 2016
7.423
7.538
7.291
7.412
673,026
-0.01(-0.14%)
Jan 13, 2016
7.680
7.707
7.381
7.423
537,319
-0.20(-2.68%)
Jan 12, 2016
7.638
7.680
7.564
7.627
301,668
+0.04(+0.48%)
Jan 11, 2016
7.722
7.722
7.512
7.591
529,444
-0.11(-1.43%)
Jan 08, 2016
7.795
7.822
7.701
7.701
538,180
-0.07(-0.88%)
Jan 07, 2016
7.869
7.885
7.750
7.769
496,205
-0.18(-2.25%)
Jan 06, 2016
7.963
8.031
7.921
7.947
424,834
-0.09(-1.11%)
Jan 05, 2016
8.037
8.058
7.999
8.037
340,708
+0.00(+0.00%)
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
.