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

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	13.22	13.22	12.99	13.05	241,046	-0.16(-1.24%)
Jan 30, 2020	13.04	13.22	13.02	13.21	169,465	+0.05(+0.38%)
Jan 29, 2020	13.12	13.21	13.07	13.16	280,685	+0.11(+0.82%)
Jan 28, 2020	13.07	13.07	13.01	13.05	184,596	+0.06(+0.50%)
Jan 27, 2020	13.05	13.15	12.95	12.99	364,864	-0.22(-1.68%)
Jan 24, 2020	13.30	13.43	13.17	13.21	715,584	+0.05(+0.38%)
Jan 23, 2020	13.22	13.27	13.08	13.16	211,521	-0.03(-0.26%)
Jan 22, 2020	13.14	13.29	13.10	13.19	177,561	+0.11(+0.87%)
Jan 21, 2020	13.07	13.18	13.04	13.08	176,541	-0.05(-0.38%)
Jan 17, 2020	13.12	13.22	13.11	13.13	145,459	-0.01(-0.05%)
Jan 16, 2020	13.04	13.14	13.02	13.14	202,534	+0.07(+0.54%)
Jan 15, 2020	13.05	13.07	13.01	13.07	188,159	+0.01(+0.05%)
Jan 14, 2020	13.08	13.13	12.99	13.06	239,328	-0.04(-0.27%)
Jan 13, 2020	13.09	13.15	13.06	13.09	173,948	+0.06(+0.44%)
Jan 10, 2020	13.02	13.08	12.96	13.04	194,273	+0.03(+0.22%)
Jan 09, 2020	12.99	13.03	12.92	13.01	210,296	+0.10(+0.77%)
Jan 08, 2020	12.77	12.99	12.73	12.91	229,522	+0.16(+1.28%)
Jan 07, 2020	12.72	12.78	12.70	12.75	152,433	-0.01(-0.06%)
Jan 06, 2020	12.70	12.76	12.64	12.75	278,350	+0.00(+0.00%)
Jan 03, 2020	12.72	12.83	12.72	12.75	214,249	-0.09(-0.72%)
Jan 02, 2020	12.88	12.96	12.80	12.85	293,924	+0.04(+0.28%)
Dec 31, 2019	12.80	12.84	12.65	12.81	335,231	+0.04(+0.33%)
Dec 30, 2019	12.94	12.99	12.67	12.77	452,237	-0.21(-1.59%)
Dec 27, 2019	13.21	13.22	12.96	12.97	200,463	-0.18(-1.40%)
Dec 26, 2019	13.19	13.19	13.13	13.16	122,078	-0.03(-0.22%)
Dec 24, 2019	13.12	13.19	13.02	13.19	138,565	+0.09(+0.71%)
Dec 23, 2019	13.04	13.09	12.99	13.09	257,490	+0.13(+1.00%)
Dec 20, 2019	12.94	13.01	12.89	12.96	201,024	+0.03(+0.22%)
Dec 19, 2019	12.96	12.97	12.89	12.94	187,724	+0.03(+0.22%)
Dec 18, 2019	12.86	12.91	12.83	12.91	157,851	+0.09(+0.72%)
Dec 17, 2019	12.85	12.89	12.75	12.82	228,879	+0.03(+0.22%)
Dec 16, 2019	12.79	12.84	12.77	12.79	179,903	+0.09(+0.72%)
Dec 13, 2019	12.70	12.73	12.65	12.70	177,540	-0.01(-0.06%)
Dec 12, 2019	12.64	12.74	12.58	12.70	231,793	+0.08(+0.67%)
Dec 11, 2019	12.48	12.66	12.47	12.62	190,240	+0.17(+1.36%)
Dec 10, 2019	12.57	12.62	12.44	12.45	297,528	-0.14(-1.12%)
Dec 09, 2019	12.60	12.60	12.51	12.59	258,598	+0.03(+0.22%)
Dec 06, 2019	12.53	12.71	12.49	12.56	377,857	+0.08(+0.68%)
Dec 05, 2019	12.53	12.54	12.41	12.48	259,837	+0.01(+0.06%)
Dec 04, 2019	12.29	12.48	12.29	12.47	277,962	+0.22(+1.79%)
Dec 03, 2019	12.13	12.26	12.02	12.25	514,914	+0.02(+0.17%)
Dec 02, 2019	12.29	12.30	12.19	12.23	251,434	-0.04(-0.29%)
Nov 29, 2019	12.24	12.29	12.24	12.26	113,880	-0.06(-0.52%)
Nov 27, 2019	12.25	12.33	12.23	12.33	98,460	+0.07(+0.58%)
Nov 26, 2019	12.24	12.26	12.21	12.26	156,627	+0.06(+0.52%)
Nov 25, 2019	12.28	12.31	12.17	12.19	231,979	-0.08(-0.69%)
Nov 22, 2019	12.21	12.29	12.19	12.28	147,266	+0.08(+0.64%)
Nov 21, 2019	12.25	12.25	12.14	12.20	109,697	-0.04(-0.33%)
Nov 20, 2019	12.26	12.26	12.11	12.24	260,426	-0.05(-0.40%)
Nov 19, 2019	12.22	12.29	12.16	12.29	184,189	+0.06(+0.52%)
Nov 18, 2019	12.14	12.26	12.09	12.23	309,798	+0.11(+0.87%)
Nov 15, 2019	12.11	12.20	12.08	12.12	189,548	+0.03(+0.23%)
Nov 14, 2019	12.03	12.11	12.02	12.09	120,487	+0.04(+0.29%)
Nov 13, 2019	11.95	12.07	11.92	12.06	140,452	+0.06(+0.53%)
Nov 12, 2019	12.03	12.07	11.97	12.00	225,818	-0.04(-0.29%)
Nov 11, 2019	12.02	12.07	11.98	12.03	138,069	-0.06(-0.52%)
Nov 08, 2019	12.02	12.10	12.00	12.09	129,781	+0.04(+0.35%)
Nov 07, 2019	11.95	12.07	11.92	12.05	211,758	+0.14(+1.18%)
Nov 06, 2019	11.92	11.95	11.88	11.91	137,561	-0.01(-0.06%)
Nov 05, 2019	11.97	12.01	11.91	11.92	146,813	-0.02(-0.18%)
Nov 04, 2019	11.91	12.02	11.88	11.94	210,466	+0.06(+0.53%)

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.