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

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	10.00	10.15	10.00	10.09	278,998	+0.19(+1.90%)
Oct 30, 2018	9.914	9.972	9.816	9.901	353,075	+0.01(+0.13%)
Oct 29, 2018	10.11	10.19	9.842	9.888	282,821	-0.12(-1.17%)
Oct 26, 2018	10.04	10.11	9.940	10.00	228,121	-0.14(-1.41%)
Oct 25, 2018	10.17	10.23	10.10	10.15	370,545	+0.00(+0.00%)
Oct 24, 2018	10.44	10.48	10.15	10.15	330,584	-0.31(-2.98%)
Oct 23, 2018	10.50	10.52	10.36	10.46	213,944	-0.12(-1.09%)
Oct 22, 2018	10.63	10.65	10.55	10.57	136,012	-0.05(-0.43%)
Oct 19, 2018	10.65	10.68	10.59	10.62	154,691	-0.03(-0.24%)
Oct 18, 2018	10.74	10.77	10.60	10.65	153,441	-0.09(-0.84%)
Oct 17, 2018	10.76	10.79	10.68	10.74	167,147	-0.02(-0.18%)
Oct 16, 2018	10.71	10.77	10.69	10.75	246,582	+0.12(+1.15%)
Oct 15, 2018	10.63	10.66	10.55	10.63	195,159	+0.04(+0.37%)
Oct 12, 2018	10.68	10.72	10.50	10.59	193,751	+0.06(+0.61%)
Oct 11, 2018	10.65	10.67	10.41	10.53	512,617	-0.14(-1.33%)
Oct 10, 2018	10.95	10.96	10.59	10.67	485,885	-0.28(-2.53%)
Oct 09, 2018	10.92	11.01	10.92	10.95	288,863	-0.03(-0.29%)
Oct 08, 2018	11.00	11.04	10.93	10.98	249,189	-0.08(-0.70%)
Oct 05, 2018	11.28	11.28	10.95	11.06	305,817	-0.24(-2.11%)
Oct 04, 2018	11.46	11.50	11.26	11.30	246,938	-0.21(-1.85%)
Oct 03, 2018	11.57	11.57	11.50	11.51	138,809	-0.01(-0.11%)
Oct 02, 2018	11.55	11.59	11.52	11.52	109,075	-0.06(-0.50%)
Oct 01, 2018	11.59	11.61	11.55	11.58	146,567	+0.04(+0.34%)
Sep 28, 2018	11.55	11.57	11.53	11.54	136,866	-0.04(-0.33%)
Sep 27, 2018	11.54	11.60	11.52	11.58	178,623	+0.03(+0.28%)
Sep 26, 2018	11.54	11.61	11.52	11.55	245,593	+0.00(+0.00%)
Sep 25, 2018	11.60	11.63	11.53	11.55	283,261	-0.03(-0.28%)
Sep 24, 2018	11.57	11.61	11.55	11.58	157,146	+0.00(+0.00%)
Sep 21, 2018	11.58	11.64	11.57	11.58	203,671	+0.03(+0.22%)
Sep 20, 2018	11.50	11.56	11.50	11.55	214,923	+0.13(+1.14%)
Sep 19, 2018	11.41	11.49	11.41	11.42	171,602	-0.03(-0.22%)
Sep 18, 2018	11.46	11.49	11.39	11.45	158,776	+0.00(+0.00%)
Sep 17, 2018	11.48	11.48	11.41	11.45	135,555	-0.04(-0.39%)
Sep 14, 2018	11.48	11.49	11.43	11.49	93,071	+0.05(+0.45%)
Sep 13, 2018	11.51	11.53	11.44	11.44	99,686	-0.03(-0.28%)
Sep 12, 2018	11.48	11.48	11.42	11.48	120,526	+0.02(+0.17%)
Sep 11, 2018	11.34	11.46	11.32	11.46	123,608	+0.15(+1.31%)
Sep 10, 2018	11.34	11.37	11.28	11.31	166,660	+0.00(+0.00%)
Sep 07, 2018	11.30	11.37	11.28	11.31	210,151	-0.04(-0.32%)
Sep 06, 2018	11.39	11.41	11.33	11.35	101,715	-0.02(-0.19%)
Sep 05, 2018	11.42	11.42	11.35	11.37	133,572	-0.04(-0.39%)
Sep 04, 2018	11.40	11.42	11.35	11.41	126,544	-0.04(-0.34%)
Aug 31, 2018		11.45	11.45	11.45	0	+0.01(+0.06%)
Aug 30, 2018	11.44	11.48	11.42	11.44	134,096	-0.02(-0.17%)
Aug 29, 2018	11.48	11.51	11.42	11.46	225,033	+0.01(+0.06%)
Aug 28, 2018	11.46	11.48	11.43	11.46	206,733	+0.03(+0.28%)
Aug 27, 2018	11.42	11.44	11.41	11.42	161,841	+0.08(+0.74%)
Aug 24, 2018	11.35	11.40	11.32	11.34	111,779	+0.02(+0.17%)
Aug 23, 2018	11.32	11.35	11.29	11.32	126,991	-0.02(-0.21%)
Aug 22, 2018	11.32	11.36	11.29	11.35	144,673	-0.01(-0.06%)
Aug 21, 2018	11.35	11.38	11.33	11.35	92,510	+0.04(+0.39%)
Aug 20, 2018	11.28	11.31	11.25	11.31	90,650	+0.04(+0.37%)
Aug 17, 2018	11.20	11.28	11.19	11.27	110,074	+0.08(+0.71%)
Aug 16, 2018	11.22	11.24	11.18	11.19	153,405	+0.03(+0.29%)
Aug 15, 2018	11.25	11.25	11.15	11.15	162,921	-0.13(-1.13%)
Aug 14, 2018	11.24	11.29	11.23	11.28	197,393	+0.09(+0.80%)
Aug 13, 2018	11.38	11.40	11.19	11.19	239,442	-0.22(-1.90%)
Aug 10, 2018	11.44	11.44	11.36	11.41	132,497	-0.06(-0.56%)
Aug 09, 2018	11.47	11.48	11.45	11.47	147,774	+0.03(+0.28%)
Aug 08, 2018	11.39	11.46	11.39	11.44	138,365	+0.03(+0.28%)
Aug 07, 2018	11.41	11.45	11.38	11.41	163,064	+0.03(+0.22%)
Aug 06, 2018	11.36	11.39	11.35	11.38	142,015	+0.04(+0.34%)
Aug 03, 2018	11.35	11.38	11.33	11.35	123,873	+0.02(+0.17%)
Aug 02, 2018	11.29	11.34	11.26	11.33	113,993	-0.01(-0.06%)

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.