Eaton Vance Tax-Advantaged Global Dividend Income Fund (NY: ETG )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	7.765	7.833	7.726	7.726	270,241	-0.06(-0.81%)
Jan 29, 2015	7.818	7.818	7.745	7.789	487,517	-0.00(-0.06%)
Jan 28, 2015	7.911	7.911	7.794	7.794	327,537	-0.07(-0.93%)
Jan 27, 2015	7.813	7.891	7.785	7.867	472,431	-0.00(-0.06%)
Jan 26, 2015	7.877	7.896	7.828	7.872	281,029	+0.00(+0.06%)
Jan 23, 2015	7.911	7.921	7.857	7.867	349,410	-0.05(-0.68%)
Jan 22, 2015	7.857	7.952	7.823	7.921	274,095	+0.11(+1.43%)
Jan 21, 2015	7.770	7.828	7.755	7.809	305,600	+0.03(+0.39%)
Jan 20, 2015	7.749	7.778	7.701	7.778	452,293	+0.06(+0.82%)
Jan 16, 2015	7.638	7.735	7.618	7.715	659,187	+0.07(+0.95%)
Jan 15, 2015	7.638	7.706	7.614	7.643	289,205	+0.00(+0.06%)
Jan 14, 2015	7.604	7.672	7.589	7.638	436,605	-0.07(-0.88%)
Jan 13, 2015	7.812	7.841	7.662	7.706	529,674	-0.04(-0.56%)
Jan 12, 2015	7.783	7.783	7.706	7.749	383,258	-0.01(-0.19%)
Jan 09, 2015	7.807	7.822	7.735	7.764	291,434	-0.04(-0.50%)
Jan 08, 2015	7.715	7.817	7.710	7.802	441,382	+0.15(+1.90%)
Jan 07, 2015	7.623	7.672	7.615	7.657	527,763	+0.07(+0.89%)
Jan 06, 2015	7.633	7.672	7.560	7.589	389,850	-0.05(-0.70%)
Jan 05, 2015	7.754	7.758	7.585	7.643	616,393	-0.18(-2.35%)
Jan 02, 2015	7.836	7.851	7.762	7.827	334,344	+0.00(+0.00%)
Dec 31, 2014	7.880	7.827	7.827	7.827	662,581	-0.05(-0.68%)
Dec 30, 2014	7.846	7.885	7.827	7.880	610,564	-0.01(-0.18%)
Dec 29, 2014	7.948	7.972	7.807	7.894	594,164	-0.09(-1.09%)
Dec 26, 2014	8.006	8.035	7.981	7.981	264,237	-0.02(-0.30%)
Dec 24, 2014	8.006	8.005	8.005	8.005	277,470	-0.01(-0.19%)
Dec 23, 2014	8.006	8.035	7.985	8.020	374,281	+0.00(+0.00%)
Dec 22, 2014	8.025	8.044	7.967	8.020	362,244	-0.02(-0.23%)
Dec 19, 2014	7.995	8.062	7.976	8.038	403,890	+0.05(+0.60%)
Dec 18, 2014	7.923	7.995	7.889	7.990	361,559	+0.20(+2.53%)
Dec 17, 2014	7.634	7.798	7.634	7.793	480,703	+0.14(+1.89%)
Dec 16, 2014	7.673	7.810	7.625	7.649	448,771	-0.09(-1.18%)
Dec 15, 2014	7.812	7.860	7.687	7.740	386,937	-0.04(-0.56%)
Dec 12, 2014	7.913	7.942	7.783	7.783	580,563	-0.18(-2.29%)
Dec 11, 2014	7.913	8.038	7.899	7.966	320,413	+0.03(+0.42%)
Dec 10, 2014	8.014	8.053	7.913	7.932	496,415	-0.15(-1.85%)
Dec 09, 2014	8.086	8.115	8.009	8.082	344,357	-0.09(-1.06%)
Dec 08, 2014	8.207	8.238	8.159	8.168	233,204	-0.06(-0.70%)
Dec 05, 2014	8.226	8.255	8.221	8.226	169,661	-0.01(-0.12%)
Dec 04, 2014	8.240	8.264	8.207	8.236	218,032	-0.03(-0.35%)
Dec 03, 2014	8.240	8.279	8.236	8.264	188,827	+0.02(+0.23%)
Dec 02, 2014	8.149	8.288	8.139	8.245	267,522	+0.10(+1.24%)
Dec 01, 2014	8.255	8.255	8.139	8.144	320,659	-0.16(-1.97%)
Nov 28, 2014	8.274	8.322	8.260	8.308	190,474	+0.05(+0.64%)
Nov 26, 2014	8.207	8.255	8.255	8.255	267,541	+0.06(+0.70%)
Nov 25, 2014	8.183	8.207	8.163	8.197	237,717	+0.02(+0.29%)
Nov 24, 2014	8.178	8.192	8.144	8.173	363,669	+0.00(+0.00%)
Nov 21, 2014	8.240	8.255	8.130	8.173	451,426	+0.00(+0.00%)
Nov 20, 2014	8.120	8.183	8.120	8.173	294,144	+0.03(+0.35%)
Nov 19, 2014	8.163	8.163	8.115	8.144	290,795	+0.01(+0.07%)
Nov 18, 2014	8.057	8.144	8.057	8.138	260,767	+0.07(+0.83%)
Nov 17, 2014	8.028	8.109	8.014	8.071	321,248	+0.00(+0.00%)
Nov 14, 2014	8.081	8.099	8.054	8.071	228,917	-0.03(-0.35%)
Nov 13, 2014	8.152	8.162	8.090	8.100	233,539	-0.05(-0.64%)
Nov 12, 2014	8.138	8.162	8.124	8.152	146,033	+0.00(+0.02%)
Nov 11, 2014	8.129	8.176	8.105	8.151	270,532	+0.03(+0.39%)
Nov 10, 2014	8.090	8.133	8.071	8.119	213,619	+0.05(+0.65%)
Nov 07, 2014	8.148	8.157	8.052	8.066	271,576	-0.08(-1.00%)
Nov 06, 2014	8.109	8.186	8.081	8.148	315,848	+0.04(+0.47%)
Nov 05, 2014	8.081	8.148	8.052	8.109	254,255	+0.06(+0.71%)
Nov 04, 2014	8.119	8.119	7.999	8.052	251,885	-0.07(-0.88%)

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.