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
)
17.77
+0.27 (+1.54%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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 (%)
May 29, 2020
10.31
10.31
10.14
10.25
309,267
-0.01(-0.07%)
May 28, 2020
10.28
10.34
10.18
10.25
249,341
+0.07(+0.66%)
May 27, 2020
10.12
10.26
9.964
10.19
392,604
+0.29(+2.93%)
May 26, 2020
10.04
10.10
9.883
9.897
300,531
+0.16(+1.60%)
May 22, 2020
9.660
9.756
9.630
9.741
290,560
+0.12(+1.24%)
May 21, 2020
9.645
9.719
9.582
9.622
204,751
-0.04(-0.44%)
May 20, 2020
9.724
9.768
9.650
9.665
346,830
+0.10(+1.00%)
May 19, 2020
9.569
9.680
9.518
9.569
201,863
-0.03(-0.31%)
May 18, 2020
9.407
9.650
9.407
9.599
220,816
+0.32(+3.42%)
May 15, 2020
9.230
9.333
9.215
9.282
123,976
-0.03(-0.32%)
May 14, 2020
9.164
9.311
9.039
9.311
277,444
+0.03(+0.32%)
May 13, 2020
9.437
9.518
9.238
9.282
465,690
-0.21(-2.25%)
May 12, 2020
9.724
9.743
9.488
9.496
190,010
-0.18(-1.90%)
May 11, 2020
9.569
9.732
9.503
9.680
214,774
+0.01(+0.15%)
May 08, 2020
9.555
9.702
9.555
9.665
234,117
+0.15(+1.55%)
May 07, 2020
9.525
9.547
9.437
9.518
293,087
+0.15(+1.57%)
May 06, 2020
9.540
9.577
9.363
9.370
269,327
-0.18(-1.93%)
May 05, 2020
9.569
9.680
9.477
9.555
274,662
+0.08(+0.86%)
May 04, 2020
9.466
9.496
9.385
9.473
181,630
-0.01(-0.16%)
May 01, 2020
9.547
9.620
9.407
9.488
226,928
-0.23(-2.35%)
Apr 30, 2020
9.967
9.967
9.673
9.717
370,819
-0.21(-2.15%)
Apr 29, 2020
9.776
9.997
9.739
9.931
411,512
+0.39(+4.10%)
Apr 28, 2020
9.540
9.673
9.429
9.540
363,879
+0.11(+1.17%)
Apr 27, 2020
9.400
9.481
9.274
9.429
310,158
+0.02(+0.24%)
Apr 24, 2020
9.422
9.422
9.252
9.407
257,447
+0.12(+1.27%)
Apr 23, 2020
9.378
9.488
9.282
9.289
236,668
-0.07(-0.79%)
Apr 22, 2020
9.348
9.429
9.297
9.363
253,473
+0.16(+1.78%)
Apr 21, 2020
9.309
9.332
9.016
9.199
285,054
-0.23(-2.48%)
Apr 20, 2020
9.352
9.652
9.352
9.433
268,406
-0.18(-1.90%)
Apr 17, 2020
9.623
9.652
9.433
9.616
360,351
+0.20(+2.18%)
Apr 16, 2020
9.550
9.550
9.309
9.411
251,484
-0.01(-0.08%)
Apr 15, 2020
9.411
9.499
9.272
9.418
334,075
-0.20(-2.13%)
Apr 14, 2020
9.594
9.696
9.470
9.623
328,982
+0.26(+2.73%)
Apr 13, 2020
9.572
9.623
9.177
9.367
385,813
-0.32(-3.32%)
Apr 09, 2020
9.674
10.06
9.660
9.689
435,704
+0.25(+2.63%)
Apr 08, 2020
9.279
9.506
9.199
9.440
231,337
+0.29(+3.20%)
Apr 07, 2020
9.279
9.499
8.994
9.148
568,549
+0.31(+3.56%)
Apr 06, 2020
8.614
8.914
8.358
8.833
936,475
+0.66(+8.05%)
Apr 03, 2020
8.292
8.365
8.044
8.175
359,804
-0.06(-0.71%)
Apr 02, 2020
7.905
8.395
7.831
8.234
718,536
+0.15(+1.81%)
Apr 01, 2020
8.460
8.468
7.978
8.087
571,332
-0.65(-7.45%)
Mar 31, 2020
8.775
8.877
8.577
8.738
346,324
-0.07(-0.83%)
Mar 30, 2020
8.855
8.871
8.482
8.811
625,717
-0.07(-0.82%)
Mar 27, 2020
8.687
9.097
8.468
8.884
493,962
+0.04(+0.50%)
Mar 26, 2020
8.504
9.023
8.299
8.841
738,186
+0.58(+6.99%)
Mar 25, 2020
7.429
8.592
7.429
8.263
1,152,771
+0.99(+13.57%)
Mar 24, 2020
6.969
7.861
6.952
7.276
654,430
+0.61(+9.22%)
Mar 23, 2020
6.910
7.041
6.632
6.662
1,395,030
-0.54(-7.49%)
Mar 20, 2020
7.389
8.004
7.201
7.201
709,413
-0.18(-2.45%)
Mar 19, 2020
6.933
7.570
6.897
7.382
986,514
+0.14(+2.00%)
Mar 18, 2020
7.534
7.879
7.165
7.237
1,554,815
-1.02(-12.36%)
Mar 17, 2020
8.113
8.330
7.751
8.257
617,963
+0.14(+1.78%)
Mar 16, 2020
7.519
8.749
7.519
8.113
1,333,756
-0.84(-9.38%)
Mar 13, 2020
8.561
8.952
8.265
8.952
927,874
+0.63(+7.57%)
Mar 12, 2020
9.205
9.408
8.120
8.323
1,392,834
-1.71(-17.03%)
Mar 11, 2020
10.63
10.68
10.00
10.03
631,900
-0.81(-7.48%)
Mar 10, 2020
11.00
11.04
10.49
10.84
547,527
+0.08(+0.74%)
Mar 09, 2020
10.70
11.07
10.67
10.76
510,789
-1.00(-8.49%)
Mar 06, 2020
11.62
11.80
11.44
11.76
571,233
-0.22(-1.81%)
Mar 05, 2020
12.00
12.23
11.90
11.98
322,886
-0.30(-2.42%)
Mar 04, 2020
12.12
12.32
12.03
12.27
295,212
+0.39(+3.29%)
Mar 03, 2020
12.00
12.39
11.78
11.88
458,367
-0.01(-0.12%)
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
.