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 (-1.03%)
Official Closing Price
Updated: 6:30 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 (%)
Sep 30, 2016
8.341
8.341
8.274
8.280
556,672
-0.01(-0.07%)
Sep 29, 2016
8.335
8.357
8.280
8.285
207,266
-0.08(-0.93%)
Sep 28, 2016
8.424
8.441
8.274
8.363
582,050
-0.07(-0.86%)
Sep 27, 2016
8.341
8.435
8.324
8.435
272,196
+0.09(+1.13%)
Sep 26, 2016
8.357
8.357
8.307
8.341
257,326
-0.06(-0.73%)
Sep 23, 2016
8.374
8.413
8.374
8.402
142,266
+0.01(+0.07%)
Sep 22, 2016
8.457
8.491
8.391
8.396
275,934
+0.01(+0.13%)
Sep 21, 2016
8.380
8.413
8.346
8.385
154,480
+0.06(+0.68%)
Sep 20, 2016
8.372
8.378
8.317
8.328
137,881
+0.01(+0.07%)
Sep 19, 2016
8.312
8.361
8.299
8.323
161,744
+0.07(+0.87%)
Sep 16, 2016
8.267
8.284
8.234
8.251
182,666
-0.06(-0.73%)
Sep 15, 2016
8.251
8.328
8.207
8.312
147,765
+0.06(+0.74%)
Sep 14, 2016
8.301
8.317
8.196
8.251
210,084
-0.02(-0.27%)
Sep 13, 2016
8.306
8.312
8.229
8.273
309,131
-0.08(-0.93%)
Sep 12, 2016
8.256
8.356
8.212
8.350
370,432
+0.03(+0.40%)
Sep 09, 2016
8.367
8.389
8.306
8.317
316,839
-0.10(-1.25%)
Sep 08, 2016
8.416
8.438
8.394
8.422
212,181
-0.01(-0.07%)
Sep 07, 2016
8.433
8.450
8.400
8.428
307,317
+0.00(+0.00%)
Sep 06, 2016
8.416
8.428
8.389
8.428
203,054
+0.03(+0.39%)
Sep 02, 2016
8.400
8.394
8.394
8.394
190,613
+0.05(+0.60%)
Sep 01, 2016
8.334
8.345
8.280
8.345
165,502
+0.02(+0.27%)
Aug 31, 2016
8.361
8.372
8.293
8.323
246,805
-0.03(-0.40%)
Aug 30, 2016
8.339
8.367
8.328
8.356
202,255
-0.01(-0.07%)
Aug 29, 2016
8.378
8.381
8.339
8.361
221,251
-0.02(-0.28%)
Aug 26, 2016
8.394
8.422
8.339
8.384
225,400
-0.01(-0.14%)
Aug 25, 2016
8.416
8.416
8.389
8.396
153,574
-0.03(-0.31%)
Aug 24, 2016
8.472
8.483
8.422
8.422
190,595
-0.02(-0.26%)
Aug 23, 2016
8.483
8.494
8.444
8.444
316,353
+0.00(+0.00%)
Aug 22, 2016
8.455
8.455
8.383
8.444
203,842
+0.00(+0.04%)
Aug 19, 2016
8.415
8.443
8.382
8.441
272,680
-0.00(-0.02%)
Aug 18, 2016
8.415
8.448
8.393
8.443
316,540
+0.03(+0.33%)
Aug 17, 2016
8.399
8.415
8.345
8.415
260,229
+0.00(+0.00%)
Aug 16, 2016
8.426
8.426
8.388
8.415
296,767
-0.02(-0.20%)
Aug 15, 2016
8.465
8.465
8.410
8.432
289,210
+0.01(+0.13%)
Aug 12, 2016
8.388
8.421
8.344
8.421
319,862
+0.02(+0.21%)
Aug 11, 2016
8.366
8.404
8.337
8.403
393,474
+0.05(+0.64%)
Aug 10, 2016
8.328
8.360
8.286
8.349
368,258
+0.03(+0.33%)
Aug 09, 2016
8.273
8.329
8.262
8.322
371,209
+0.03(+0.40%)
Aug 08, 2016
8.306
8.306
8.260
8.289
194,492
+0.01(+0.13%)
Aug 05, 2016
8.262
8.300
8.262
8.278
298,443
+0.04(+0.53%)
Aug 04, 2016
8.191
8.247
8.147
8.234
352,655
+0.02(+0.27%)
Aug 03, 2016
8.136
8.212
8.125
8.212
423,532
+0.07(+0.87%)
Aug 02, 2016
8.207
8.207
8.114
8.141
261,386
-0.05(-0.60%)
Aug 01, 2016
8.218
8.223
8.180
8.191
247,831
-0.04(-0.47%)
Jul 29, 2016
8.163
8.234
8.152
8.229
357,523
+0.07(+0.88%)
Jul 28, 2016
8.147
8.163
8.092
8.157
229,104
+0.02(+0.20%)
Jul 27, 2016
8.152
8.158
8.108
8.141
207,733
+0.03(+0.34%)
Jul 26, 2016
8.108
8.130
8.070
8.114
314,065
+0.02(+0.27%)
Jul 25, 2016
8.103
8.103
8.059
8.092
240,015
-0.03(-0.34%)
Jul 22, 2016
8.097
8.125
8.059
8.119
203,123
+0.05(+0.61%)
Jul 21, 2016
8.136
8.141
8.059
8.070
222,077
-0.05(-0.61%)
Jul 20, 2016
8.114
8.141
8.078
8.119
230,557
+0.05(+0.56%)
Jul 19, 2016
8.058
8.085
8.036
8.074
411,595
-0.01(-0.13%)
Jul 18, 2016
8.052
8.101
8.036
8.085
236,324
+0.03(+0.34%)
Jul 15, 2016
8.079
8.085
8.047
8.058
272,202
-0.04(-0.47%)
Jul 14, 2016
8.101
8.101
8.074
8.096
307,297
+0.07(+0.81%)
Jul 13, 2016
8.041
8.069
8.014
8.030
324,733
-0.02(-0.27%)
Jul 12, 2016
8.052
8.063
8.003
8.052
350,290
+0.07(+0.82%)
Jul 11, 2016
7.965
7.992
7.949
7.987
304,236
+0.05(+0.69%)
Jul 08, 2016
7.856
7.938
7.829
7.932
385,004
+0.10(+1.32%)
Jul 07, 2016
7.785
7.851
7.780
7.829
468,887
+0.06(+0.77%)
Jul 06, 2016
7.747
7.780
7.693
7.769
393,240
+0.01(+0.07%)
Jul 05, 2016
7.791
7.796
7.693
7.764
518,650
-0.09(-1.18%)
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
.