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
)
18.54
+0.09 (+0.49%)
Official Closing Price
Updated: 7:00 PM EDT, May 20, 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 (%)
Apr 28, 2017
9.773
9.837
9.726
9.837
390,410
+0.09(+0.96%)
Apr 27, 2017
9.679
9.749
9.644
9.743
451,974
+0.10(+1.04%)
Apr 26, 2017
9.649
9.673
9.632
9.644
172,525
+0.03(+0.31%)
Apr 25, 2017
9.514
9.673
9.497
9.614
441,865
+0.14(+1.49%)
Apr 24, 2017
9.526
9.550
9.456
9.473
418,181
+0.09(+0.94%)
Apr 21, 2017
9.373
9.397
9.326
9.385
336,401
+0.02(+0.19%)
Apr 20, 2017
9.344
9.373
9.321
9.368
246,163
+0.06(+0.63%)
Apr 19, 2017
9.279
9.362
9.279
9.309
360,828
+0.07(+0.71%)
Apr 18, 2017
9.196
9.278
9.184
9.243
444,429
+0.04(+0.44%)
Apr 17, 2017
9.225
9.249
9.167
9.202
216,313
+0.01(+0.06%)
Apr 13, 2017
9.196
9.225
9.184
9.196
196,233
-0.01(-0.13%)
Apr 12, 2017
9.179
9.208
9.155
9.208
186,787
+0.02(+0.25%)
Apr 11, 2017
9.184
9.196
9.138
9.184
257,073
+0.02(+0.19%)
Apr 10, 2017
9.120
9.202
9.120
9.167
318,827
+0.05(+0.51%)
Apr 07, 2017
9.085
9.144
9.052
9.120
229,434
+0.02(+0.19%)
Apr 06, 2017
9.033
9.114
9.004
9.103
307,367
+0.10(+1.10%)
Apr 05, 2017
9.050
9.085
8.998
9.004
495,657
-0.02(-0.19%)
Apr 04, 2017
9.062
9.089
8.980
9.021
383,992
-0.08(-0.90%)
Apr 03, 2017
9.149
9.173
9.044
9.103
232,808
-0.04(-0.45%)
Mar 31, 2017
9.149
9.180
9.120
9.144
372,023
-0.01(-0.06%)
Mar 30, 2017
9.126
9.161
9.103
9.149
263,188
-0.01(-0.06%)
Mar 29, 2017
9.103
9.155
9.097
9.155
321,984
+0.06(+0.64%)
Mar 28, 2017
9.033
9.120
9.033
9.097
295,762
+0.05(+0.58%)
Mar 27, 2017
8.992
9.050
8.966
9.044
189,345
+0.01(+0.13%)
Mar 24, 2017
9.044
9.074
9.004
9.033
217,461
-0.02(-0.26%)
Mar 23, 2017
8.957
9.068
8.957
9.056
315,520
+0.08(+0.84%)
Mar 22, 2017
8.986
8.992
8.928
8.980
218,251
-0.00(-0.05%)
Mar 21, 2017
9.112
9.124
8.968
8.985
263,765
-0.10(-1.15%)
Mar 20, 2017
9.060
9.089
9.034
9.089
219,294
+0.03(+0.32%)
Mar 17, 2017
9.043
9.077
9.043
9.060
293,642
+0.06(+0.64%)
Mar 16, 2017
8.979
9.031
8.967
9.002
268,891
+0.05(+0.58%)
Mar 15, 2017
8.950
8.967
8.909
8.950
233,818
+0.01(+0.06%)
Mar 14, 2017
8.892
8.956
8.840
8.944
238,704
+0.04(+0.46%)
Mar 13, 2017
8.898
8.915
8.874
8.903
145,877
+0.01(+0.13%)
Mar 10, 2017
8.898
8.913
8.840
8.892
245,882
+0.05(+0.59%)
Mar 09, 2017
8.903
8.944
8.828
8.840
296,076
-0.06(-0.72%)
Mar 08, 2017
9.008
9.019
8.896
8.903
307,364
-0.10(-1.16%)
Mar 07, 2017
9.008
9.031
8.986
9.008
266,943
-0.02(-0.26%)
Mar 06, 2017
8.973
9.043
8.932
9.031
340,731
+0.05(+0.52%)
Mar 03, 2017
9.025
9.025
8.956
8.985
180,381
-0.02(-0.19%)
Mar 02, 2017
9.072
9.072
8.990
9.002
360,675
-0.05(-0.51%)
Mar 01, 2017
9.043
9.080
9.025
9.048
354,931
+0.08(+0.90%)
Feb 28, 2017
8.985
8.997
8.932
8.967
303,924
+0.01(+0.13%)
Feb 27, 2017
8.932
8.961
8.898
8.956
289,370
+0.05(+0.52%)
Feb 24, 2017
8.909
8.944
8.898
8.909
206,676
-0.06(-0.65%)
Feb 23, 2017
8.979
8.996
8.915
8.967
326,928
+0.03(+0.32%)
Feb 22, 2017
8.892
8.921
8.857
8.938
333,856
+0.05(+0.59%)
Feb 21, 2017
8.799
8.927
8.799
8.886
376,937
+0.09(+0.99%)
Feb 17, 2017
8.799
8.799
8.799
0
-0.07(-0.78%)
Feb 16, 2017
8.973
8.973
8.863
8.869
344,136
-0.09(-0.95%)
Feb 15, 2017
8.897
8.971
8.883
8.954
529,557
+0.05(+0.52%)
Feb 14, 2017
8.856
8.908
8.837
8.908
296,089
+0.05(+0.59%)
Feb 13, 2017
8.845
8.879
8.816
8.856
439,772
+0.06(+0.65%)
Feb 10, 2017
8.781
8.810
8.747
8.799
400,660
+0.07(+0.79%)
Feb 09, 2017
8.753
8.777
8.724
8.730
246,150
-0.01(-0.13%)
Feb 08, 2017
8.730
8.741
8.695
8.741
303,456
+0.02(+0.20%)
Feb 07, 2017
8.672
8.730
8.651
8.724
515,016
+0.06(+0.73%)
Feb 06, 2017
8.672
8.684
8.643
8.660
252,935
-0.03(-0.33%)
Feb 03, 2017
8.689
8.706
8.666
8.689
288,661
+0.06(+0.67%)
Feb 02, 2017
8.660
8.672
8.632
8.632
279,209
-0.03(-0.40%)
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
.