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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	6.428	6.460	6.392	6.421	504,405	-0.01(-0.10%)
Nov 29, 2005	6.412	6.453	6.412	6.428	729,001	+0.01(+0.20%)
Nov 28, 2005	6.405	6.428	6.367	6.415	510,331	-0.03(-0.40%)
Nov 25, 2005	6.415	6.440	6.412	6.440	124,151	+0.04(+0.60%)
Nov 23, 2005	6.399	6.437	6.379	6.402	447,944	+0.01(+0.20%)
Nov 22, 2005	6.421	6.460	6.360	6.389	558,058	-0.08(-1.19%)
Nov 21, 2005	6.514	6.514	6.408	6.466	711,220	-0.07(-1.13%)
Nov 18, 2005	6.514	6.549	6.485	6.540	428,915	+0.02(+0.29%)
Nov 17, 2005	6.501	6.537	6.498	6.521	515,634	+0.02(+0.30%)
Nov 16, 2005	6.479	6.546	6.466	6.501	592,995	+0.01(+0.10%)
Nov 15, 2005	6.447	6.546	6.437	6.495	466,036	+0.03(+0.50%)
Nov 14, 2005	6.476	6.514	6.428	6.463	383,996	-0.03(-0.40%)
Nov 11, 2005	6.508	6.527	6.428	6.488	372,454	+0.08(+1.30%)
Nov 10, 2005	6.444	6.444	6.363	6.405	420,181	-0.07(-1.04%)
Nov 09, 2005	6.578	6.585	6.450	6.472	552,131	-0.11(-1.61%)
Nov 08, 2005	6.591	6.620	6.524	6.578	486,312	-0.03(-0.39%)
Nov 07, 2005	6.591	6.620	6.549	6.604	510,643	+0.04(+0.57%)
Nov 04, 2005	6.591	6.594	6.540	6.567	432,035	+0.01(+0.22%)
Nov 03, 2005	6.537	6.601	6.530	6.553	523,433	+0.02(+0.29%)
Nov 02, 2005	6.498	6.540	6.495	6.533	681,898	+0.05(+0.79%)
Nov 01, 2005	6.399	6.504	6.370	6.482	624,501	+0.08(+1.30%)
Oct 31, 2005	6.453	6.476	6.360	6.399	472,587	+0.00(+0.05%)
Oct 28, 2005	6.354	6.402	6.354	6.395	366,840	+0.04(+0.66%)
Oct 27, 2005	6.395	6.402	6.351	6.354	357,793	-0.01(-0.15%)
Oct 26, 2005	6.379	6.402	6.283	6.363	585,197	+0.03(+0.51%)
Oct 25, 2005	6.328	6.331	6.277	6.331	407,704	+0.02(+0.30%)
Oct 24, 2005	6.203	6.331	6.197	6.312	329,095	+0.10(+1.65%)
Oct 21, 2005	6.194	6.283	6.171	6.210	473,835	+0.04(+0.57%)
Oct 20, 2005	6.283	6.283	6.165	6.174	495,670	-0.13(-2.13%)
Oct 19, 2005	6.335	6.360	6.251	6.309	472,275	-0.06(-1.01%)
Oct 18, 2005	6.357	6.402	6.322	6.373	487,872	+0.04(+0.66%)
Oct 17, 2005	6.299	6.373	6.251	6.331	412,071	+0.03(+0.51%)
Oct 14, 2005	6.184	6.347	6.126	6.299	655,071	+0.17(+2.72%)
Oct 13, 2005	6.251	6.251	6.014	6.133	828,197	-0.13(-2.10%)
Oct 12, 2005	6.351	6.351	6.206	6.264	558,058	-0.08(-1.26%)
Oct 11, 2005	6.344	6.395	6.325	6.344	455,742	+0.00(+0.05%)
Oct 10, 2005	6.315	6.428	6.293	6.341	462,917	-0.01(-0.20%)
Oct 07, 2005	6.331	6.370	6.328	6.354	350,931	+0.02(+0.25%)
Oct 06, 2005	6.338	6.376	6.315	6.338	444,200	-0.03(-0.40%)
Oct 05, 2005	6.418	6.418	6.360	6.363	410,199	-0.05(-0.75%)
Oct 04, 2005	6.469	6.479	6.412	6.412	520,313	-0.06(-0.89%)
Oct 03, 2005	6.412	6.521	6.412	6.469	719,019	+0.05(+0.80%)
Sep 30, 2005	6.408	6.444	6.363	6.418	468,220	+0.04(+0.70%)
Sep 29, 2005	6.315	6.373	6.286	6.373	441,393	+0.06(+0.91%)
Sep 28, 2005	6.293	6.315	6.274	6.315	469,467	+0.02(+0.36%)
Sep 27, 2005	6.283	6.303	6.258	6.293	914,292	-0.01(-0.10%)
Sep 26, 2005	6.309	6.341	6.283	6.299	642,593	-0.01(-0.10%)
Sep 23, 2005	6.306	6.331	6.299	6.306	674,723	-0.04(-0.56%)
Sep 22, 2005	6.351	6.379	6.306	6.341	783,590	-0.04(-0.65%)
Sep 21, 2005	6.395	6.412	6.338	6.383	857,519	-0.08(-1.24%)
Sep 20, 2005	6.472	6.514	6.447	6.463	769,865	-0.01(-0.20%)
Sep 19, 2005	6.488	6.517	6.453	6.476	551,507	-0.01(-0.10%)
Sep 16, 2005	6.453	6.482	6.482	6.482	509,708	+0.04(+0.70%)
Sep 15, 2005	6.472	6.488	6.424	6.437	509,396	-0.06(-0.94%)
Sep 14, 2005	6.549	6.569	6.476	6.498	740,542	-0.05(-0.83%)
Sep 13, 2005	6.613	6.620	6.537	6.553	631,364	-0.07(-1.06%)
Sep 12, 2005	6.649	6.652	6.610	6.623	703,110	+0.01(+0.15%)
Sep 09, 2005	6.578	6.626	6.578	6.613	636,979	+0.03(+0.44%)
Sep 08, 2005	6.633	6.633	6.549	6.585	862,822	-0.03(-0.48%)
Sep 07, 2005	6.585	6.626	6.572	6.617	542,773	+0.03(+0.44%)
Sep 06, 2005	6.556	6.630	6.549	6.588	801,058	+0.05(+0.74%)
Sep 02, 2005	6.527	6.569	6.517	6.540	447,632	+0.01(+0.10%)

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.