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
)
18.45
-0.05 (-0.24%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Jun 30, 2020
10.57
10.70
10.51
10.69
183,317
+0.10(+0.99%)
Jun 29, 2020
10.53
10.58
10.36
10.58
188,993
+0.13(+1.29%)
Jun 26, 2020
10.62
10.62
10.42
10.45
297,573
-0.19(-1.76%)
Jun 25, 2020
10.56
10.63
10.48
10.63
216,806
+0.05(+0.50%)
Jun 24, 2020
10.81
10.81
10.49
10.58
209,906
-0.25(-2.28%)
Jun 23, 2020
10.93
10.98
10.83
10.83
212,788
+0.03(+0.28%)
Jun 22, 2020
10.77
10.85
10.69
10.80
227,796
+0.06(+0.57%)
Jun 19, 2020
10.99
11.07
10.69
10.74
249,099
-0.10(-0.89%)
Jun 18, 2020
10.86
10.86
10.80
10.83
223,886
-0.03(-0.27%)
Jun 17, 2020
10.79
10.90
10.77
10.86
310,411
+0.05(+0.48%)
Jun 16, 2020
10.80
10.94
10.64
10.81
324,340
+0.30(+2.90%)
Jun 15, 2020
10.24
10.56
10.20
10.51
335,633
+0.00(+0.00%)
Jun 12, 2020
10.69
10.73
10.33
10.51
411,935
+0.05(+0.50%)
Jun 11, 2020
11.03
11.07
10.43
10.46
514,896
-0.82(-7.25%)
Jun 10, 2020
11.35
11.38
11.22
11.27
260,383
-0.10(-0.91%)
Jun 09, 2020
11.48
11.48
11.30
11.38
389,052
-0.08(-0.71%)
Jun 08, 2020
11.36
11.48
11.31
11.46
491,649
+0.26(+2.32%)
Jun 05, 2020
11.21
11.33
11.06
11.20
288,126
+0.22(+2.03%)
Jun 04, 2020
10.98
11.00
10.88
10.98
327,226
+0.03(+0.27%)
Jun 03, 2020
10.70
10.98
10.69
10.95
282,390
+0.36(+3.44%)
Jun 02, 2020
10.46
10.59
10.46
10.58
265,215
+0.12(+1.14%)
Jun 01, 2020
10.28
10.48
10.25
10.46
176,048
+0.22(+2.10%)
May 29, 2020
10.31
10.31
10.14
10.25
309,254
-0.01(-0.07%)
May 28, 2020
10.28
10.34
10.18
10.25
249,330
+0.07(+0.66%)
May 27, 2020
10.12
10.26
9.965
10.19
392,587
+0.29(+2.93%)
May 26, 2020
10.04
10.10
9.883
9.898
300,519
+0.16(+1.60%)
May 22, 2020
9.660
9.757
9.630
9.742
290,548
+0.12(+1.24%)
May 21, 2020
9.645
9.719
9.582
9.623
204,743
-0.04(-0.44%)
May 20, 2020
9.725
9.769
9.651
9.666
346,815
+0.10(+1.00%)
May 19, 2020
9.570
9.680
9.518
9.570
201,854
-0.03(-0.31%)
May 18, 2020
9.408
9.651
9.408
9.599
220,807
+0.32(+3.42%)
May 15, 2020
9.231
9.334
9.216
9.282
123,971
-0.03(-0.32%)
May 14, 2020
9.164
9.312
9.039
9.312
277,432
+0.03(+0.32%)
May 13, 2020
9.437
9.518
9.238
9.282
465,670
-0.21(-2.25%)
May 12, 2020
9.725
9.743
9.489
9.496
190,002
-0.18(-1.90%)
May 11, 2020
9.570
9.732
9.503
9.680
214,765
+0.01(+0.15%)
May 08, 2020
9.555
9.702
9.555
9.666
234,107
+0.15(+1.55%)
May 07, 2020
9.525
9.548
9.437
9.518
293,075
+0.15(+1.57%)
May 06, 2020
9.540
9.577
9.363
9.371
269,315
-0.18(-1.93%)
May 05, 2020
9.570
9.680
9.478
9.555
274,650
+0.08(+0.86%)
May 04, 2020
9.467
9.496
9.385
9.474
181,623
-0.01(-0.16%)
May 01, 2020
9.548
9.620
9.408
9.489
226,918
-0.23(-2.35%)
Apr 30, 2020
9.968
9.968
9.673
9.717
370,804
-0.21(-2.15%)
Apr 29, 2020
9.776
9.997
9.739
9.931
411,494
+0.39(+4.10%)
Apr 28, 2020
9.540
9.673
9.430
9.540
363,863
+0.11(+1.17%)
Apr 27, 2020
9.400
9.481
9.275
9.430
310,145
+0.02(+0.24%)
Apr 24, 2020
9.422
9.422
9.253
9.408
257,436
+0.12(+1.27%)
Apr 23, 2020
9.378
9.489
9.282
9.290
236,658
-0.07(-0.79%)
Apr 22, 2020
9.349
9.430
9.297
9.363
253,462
+0.16(+1.78%)
Apr 21, 2020
9.309
9.333
9.016
9.199
285,042
-0.23(-2.48%)
Apr 20, 2020
9.353
9.653
9.353
9.433
268,395
-0.18(-1.90%)
Apr 17, 2020
9.623
9.653
9.433
9.616
360,336
+0.20(+2.18%)
Apr 16, 2020
9.550
9.550
9.309
9.411
251,473
-0.01(-0.08%)
Apr 15, 2020
9.411
9.499
9.272
9.419
334,061
-0.20(-2.13%)
Apr 14, 2020
9.594
9.697
9.470
9.623
328,968
+0.26(+2.73%)
Apr 13, 2020
9.572
9.623
9.177
9.367
385,796
-0.32(-3.32%)
Apr 09, 2020
9.675
10.06
9.660
9.689
435,685
+0.25(+2.63%)
Apr 08, 2020
9.280
9.506
9.199
9.441
231,327
+0.29(+3.20%)
Apr 07, 2020
9.280
9.499
8.995
9.148
568,525
+0.31(+3.56%)
Apr 06, 2020
8.614
8.914
8.358
8.834
936,436
+0.66(+8.05%)
Apr 03, 2020
8.293
8.366
8.044
8.175
359,789
-0.06(-0.71%)
Apr 02, 2020
7.905
8.395
7.832
8.234
718,505
+0.15(+1.81%)
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
.