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
)
18.21
-0.19 (-1.04%)
Official Closing Price
Updated: 4:10 PM EDT, May 23, 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 (%)
Aug 31, 2016
8.362
8.373
8.294
8.323
246,794
-0.03(-0.40%)
Aug 30, 2016
8.340
8.367
8.329
8.356
202,246
-0.01(-0.07%)
Aug 29, 2016
8.378
8.381
8.340
8.362
221,242
-0.02(-0.28%)
Aug 26, 2016
8.395
8.422
8.340
8.385
225,391
-0.01(-0.14%)
Aug 25, 2016
8.417
8.417
8.389
8.396
153,568
-0.03(-0.31%)
Aug 24, 2016
8.472
8.483
8.422
8.422
190,587
-0.02(-0.26%)
Aug 23, 2016
8.483
8.494
8.444
8.444
316,340
+0.00(+0.00%)
Aug 22, 2016
8.455
8.455
8.384
8.444
203,834
+0.00(+0.04%)
Aug 19, 2016
8.416
8.443
8.383
8.441
272,669
-0.00(-0.02%)
Aug 18, 2016
8.416
8.449
8.394
8.443
316,527
+0.03(+0.33%)
Aug 17, 2016
8.399
8.416
8.346
8.416
260,218
+0.00(+0.00%)
Aug 16, 2016
8.427
8.427
8.388
8.416
296,755
-0.02(-0.20%)
Aug 15, 2016
8.465
8.465
8.410
8.432
289,198
+0.01(+0.13%)
Aug 12, 2016
8.388
8.421
8.344
8.421
319,848
+0.02(+0.21%)
Aug 11, 2016
8.366
8.405
8.338
8.403
393,457
+0.05(+0.64%)
Aug 10, 2016
8.328
8.361
8.286
8.350
368,242
+0.03(+0.33%)
Aug 09, 2016
8.273
8.329
8.262
8.322
371,193
+0.03(+0.40%)
Aug 08, 2016
8.306
8.306
8.261
8.290
194,484
+0.01(+0.13%)
Aug 05, 2016
8.262
8.301
8.262
8.279
298,431
+0.04(+0.53%)
Aug 04, 2016
8.191
8.248
8.147
8.235
352,640
+0.02(+0.27%)
Aug 03, 2016
8.136
8.213
8.125
8.213
423,514
+0.07(+0.87%)
Aug 02, 2016
8.207
8.207
8.114
8.142
261,375
-0.05(-0.60%)
Aug 01, 2016
8.218
8.224
8.180
8.191
247,821
-0.04(-0.47%)
Jul 29, 2016
8.163
8.235
8.152
8.229
357,508
+0.07(+0.88%)
Jul 28, 2016
8.147
8.163
8.092
8.158
229,094
+0.02(+0.20%)
Jul 27, 2016
8.152
8.158
8.109
8.142
207,724
+0.03(+0.34%)
Jul 26, 2016
8.109
8.131
8.070
8.114
314,051
+0.02(+0.27%)
Jul 25, 2016
8.103
8.103
8.059
8.092
240,005
-0.03(-0.34%)
Jul 22, 2016
8.098
8.125
8.059
8.120
203,115
+0.05(+0.61%)
Jul 21, 2016
8.136
8.142
8.059
8.070
222,068
-0.05(-0.61%)
Jul 20, 2016
8.114
8.142
8.078
8.120
230,548
+0.05(+0.56%)
Jul 19, 2016
8.058
8.085
8.036
8.074
411,578
-0.01(-0.13%)
Jul 18, 2016
8.053
8.102
8.037
8.085
236,314
+0.03(+0.34%)
Jul 15, 2016
8.080
8.085
8.047
8.058
272,190
-0.04(-0.47%)
Jul 14, 2016
8.102
8.102
8.074
8.096
307,283
+0.07(+0.81%)
Jul 13, 2016
8.042
8.069
8.014
8.031
324,719
-0.02(-0.27%)
Jul 12, 2016
8.053
8.063
8.004
8.053
350,275
+0.07(+0.82%)
Jul 11, 2016
7.965
7.993
7.949
7.987
304,224
+0.05(+0.69%)
Jul 08, 2016
7.857
7.938
7.829
7.933
384,988
+0.10(+1.32%)
Jul 07, 2016
7.786
7.851
7.780
7.829
468,867
+0.06(+0.77%)
Jul 06, 2016
7.748
7.780
7.693
7.769
393,224
+0.01(+0.07%)
Jul 05, 2016
7.791
7.796
7.693
7.764
518,628
-0.09(-1.18%)
Jul 01, 2016
7.835
7.857
7.857
7.857
344,193
+0.02(+0.28%)
Jun 30, 2016
7.704
7.835
7.688
7.835
537,535
+0.16(+2.13%)
Jun 29, 2016
7.622
7.731
7.622
7.671
481,335
+0.13(+1.66%)
Jun 28, 2016
7.514
7.552
7.459
7.546
572,539
+0.14(+1.84%)
Jun 27, 2016
7.622
7.622
7.350
7.410
1,177,345
-0.25(-3.30%)
Jun 24, 2016
7.797
7.889
7.661
7.663
1,206,552
-0.39(-4.83%)
Jun 23, 2016
7.987
8.063
7.982
8.053
409,544
+0.11(+1.37%)
Jun 22, 2016
7.955
7.987
7.938
7.944
232,648
-0.03(-0.34%)
Jun 21, 2016
7.922
7.982
7.881
7.971
417,532
+0.05(+0.64%)
Jun 20, 2016
7.910
7.991
7.894
7.921
351,762
+0.11(+1.45%)
Jun 17, 2016
7.807
7.825
7.769
7.807
227,614
+0.00(+0.00%)
Jun 16, 2016
7.775
7.812
7.721
7.807
293,697
+0.01(+0.07%)
Jun 15, 2016
7.845
7.910
7.795
7.802
325,096
-0.04(-0.48%)
Jun 14, 2016
7.785
7.856
7.753
7.839
372,968
+0.02(+0.21%)
Jun 13, 2016
8.018
8.018
7.823
7.823
593,687
-0.23(-2.89%)
Jun 10, 2016
8.115
8.115
8.022
8.056
332,643
-0.10(-1.26%)
Jun 09, 2016
8.191
8.196
8.137
8.158
271,302
-0.06(-0.79%)
Jun 08, 2016
8.153
8.223
8.131
8.223
470,336
+0.08(+1.00%)
Jun 07, 2016
8.104
8.164
8.104
8.142
429,439
+0.05(+0.60%)
Jun 06, 2016
8.050
8.110
8.039
8.094
347,175
+0.10(+1.22%)
Jun 03, 2016
7.985
8.029
7.953
7.996
371,300
+0.01(+0.07%)
Jun 02, 2016
7.948
8.002
7.931
7.991
293,196
+0.01(+0.14%)
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
.