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

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	8.024	8.052	8.006	8.024	241,296	+0.00(+0.00%)
Oct 28, 2016	8.058	8.063	8.007	8.024	371,562	-0.02(-0.21%)
Oct 27, 2016	8.153	8.158	8.030	8.041	265,279	-0.11(-1.30%)
Oct 26, 2016	8.142	8.198	8.125	8.147	211,140	-0.03(-0.41%)
Oct 25, 2016	8.192	8.209	8.175	8.181	304,947	-0.02(-0.27%)
Oct 24, 2016	8.203	8.293	8.192	8.203	312,966	+0.00(+0.00%)
Oct 21, 2016	8.136	8.214	8.130	8.203	215,166	+0.03(+0.41%)
Oct 20, 2016	8.186	8.209	8.153	8.170	218,623	-0.03(-0.39%)
Oct 19, 2016	8.213	8.218	8.146	8.202	273,382	+0.03(+0.34%)
Oct 18, 2016	8.180	8.202	8.123	8.174	413,736	+0.07(+0.89%)
Oct 17, 2016	8.091	8.113	8.033	8.102	316,276	+0.00(+0.00%)
Oct 14, 2016	8.091	8.118	8.068	8.102	143,216	+0.06(+0.76%)
Oct 13, 2016	8.141	8.156	8.013	8.041	513,386	-0.18(-2.23%)
Oct 12, 2016	8.213	8.280	8.191	8.224	228,000	+0.06(+0.68%)
Oct 11, 2016	8.324	8.324	8.155	8.168	307,766	-0.19(-2.33%)
Oct 10, 2016	8.274	8.385	8.274	8.363	288,733	+0.11(+1.35%)
Oct 07, 2016	8.307	8.307	8.252	8.252	157,928	-0.06(-0.67%)
Oct 06, 2016	8.257	8.313	8.239	8.307	241,342	+0.03(+0.40%)
Oct 05, 2016	8.274	8.291	8.241	8.274	169,134	+0.04(+0.47%)
Oct 04, 2016	8.296	8.335	8.224	8.235	210,131	-0.07(-0.80%)
Oct 03, 2016	8.252	8.313	8.252	8.302	214,506	+0.02(+0.27%)
Sep 30, 2016	8.341	8.341	8.274	8.280	556,672	-0.01(-0.07%)
Sep 29, 2016	8.335	8.357	8.280	8.285	207,266	-0.08(-0.93%)
Sep 28, 2016	8.424	8.441	8.274	8.363	582,050	-0.07(-0.86%)
Sep 27, 2016	8.341	8.435	8.324	8.435	272,196	+0.09(+1.13%)
Sep 26, 2016	8.357	8.357	8.307	8.341	257,326	-0.06(-0.73%)
Sep 23, 2016	8.374	8.413	8.374	8.402	142,266	+0.01(+0.07%)
Sep 22, 2016	8.457	8.491	8.391	8.396	275,934	+0.01(+0.13%)
Sep 21, 2016	8.380	8.413	8.346	8.385	154,480	+0.06(+0.68%)
Sep 20, 2016	8.372	8.378	8.317	8.328	137,881	+0.01(+0.07%)
Sep 19, 2016	8.312	8.361	8.299	8.323	161,744	+0.07(+0.87%)
Sep 16, 2016	8.267	8.284	8.234	8.251	182,666	-0.06(-0.73%)
Sep 15, 2016	8.251	8.328	8.207	8.312	147,765	+0.06(+0.74%)
Sep 14, 2016	8.301	8.317	8.196	8.251	210,084	-0.02(-0.27%)
Sep 13, 2016	8.306	8.312	8.229	8.273	309,131	-0.08(-0.93%)
Sep 12, 2016	8.256	8.356	8.212	8.350	370,432	+0.03(+0.40%)
Sep 09, 2016	8.367	8.389	8.306	8.317	316,839	-0.10(-1.25%)
Sep 08, 2016	8.416	8.438	8.394	8.422	212,181	-0.01(-0.07%)
Sep 07, 2016	8.433	8.450	8.400	8.428	307,317	+0.00(+0.00%)
Sep 06, 2016	8.416	8.428	8.389	8.428	203,054	+0.03(+0.39%)
Sep 02, 2016	8.400	8.394	8.394	8.394	190,613	+0.05(+0.60%)
Sep 01, 2016	8.334	8.345	8.280	8.345	165,502	+0.02(+0.27%)
Aug 31, 2016	8.361	8.372	8.293	8.323	246,805	-0.03(-0.40%)
Aug 30, 2016	8.339	8.367	8.328	8.356	202,255	-0.01(-0.07%)
Aug 29, 2016	8.378	8.381	8.339	8.361	221,251	-0.02(-0.28%)
Aug 26, 2016	8.394	8.422	8.339	8.384	225,400	-0.01(-0.14%)
Aug 25, 2016	8.416	8.416	8.389	8.396	153,574	-0.03(-0.31%)
Aug 24, 2016	8.472	8.483	8.422	8.422	190,595	-0.02(-0.26%)
Aug 23, 2016	8.483	8.494	8.444	8.444	316,353	+0.00(+0.00%)
Aug 22, 2016	8.455	8.455	8.383	8.444	203,842	+0.00(+0.04%)
Aug 19, 2016	8.415	8.443	8.382	8.441	272,680	-0.00(-0.02%)
Aug 18, 2016	8.415	8.448	8.393	8.443	316,540	+0.03(+0.33%)
Aug 17, 2016	8.399	8.415	8.345	8.415	260,229	+0.00(+0.00%)
Aug 16, 2016	8.426	8.426	8.388	8.415	296,767	-0.02(-0.20%)
Aug 15, 2016	8.465	8.465	8.410	8.432	289,210	+0.01(+0.13%)
Aug 12, 2016	8.388	8.421	8.344	8.421	319,862	+0.02(+0.21%)
Aug 11, 2016	8.366	8.404	8.337	8.403	393,474	+0.05(+0.64%)
Aug 10, 2016	8.328	8.360	8.286	8.349	368,258	+0.03(+0.33%)
Aug 09, 2016	8.273	8.329	8.262	8.322	371,209	+0.03(+0.40%)
Aug 08, 2016	8.306	8.306	8.260	8.289	194,492	+0.01(+0.13%)
Aug 05, 2016	8.262	8.300	8.262	8.278	298,443	+0.04(+0.53%)
Aug 04, 2016	8.191	8.247	8.147	8.234	352,655	+0.02(+0.27%)
Aug 03, 2016	8.136	8.212	8.125	8.212	423,532	+0.07(+0.87%)
Aug 02, 2016	8.207	8.207	8.114	8.141	261,386	-0.05(-0.60%)

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.