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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	8.404	8.451	8.399	8.437	282,094	+0.01(+0.08%)
Nov 27, 2015	8.430	8.435	8.404	8.430	52,334	-0.01(-0.06%)
Nov 25, 2015	8.409	8.435	8.435	8.435	149,862	+0.01(+0.06%)
Nov 24, 2015	8.290	8.435	8.290	8.430	234,125	+0.05(+0.62%)
Nov 23, 2015	8.414	8.451	8.378	8.378	265,287	-0.04(-0.49%)
Nov 20, 2015	8.482	8.523	8.410	8.420	265,565	-0.03(-0.37%)
Nov 19, 2015	8.466	8.520	8.436	8.451	393,027	-0.03(-0.35%)
Nov 18, 2015	8.264	8.501	8.239	8.480	437,231	+0.21(+2.55%)
Nov 17, 2015	8.486	8.537	8.269	8.269	507,997	-0.19(-2.25%)
Nov 16, 2015	8.228	8.465	8.218	8.460	246,210	+0.19(+2.24%)
Nov 13, 2015	8.347	8.383	8.233	8.275	260,937	-0.09(-1.11%)
Nov 12, 2015	8.393	8.398	8.331	8.367	225,559	-0.09(-1.03%)
Nov 11, 2015	8.455	8.511	8.455	8.455	205,345	-0.01(-0.12%)
Nov 10, 2015	8.419	8.486	8.408	8.465	196,819	+0.02(+0.24%)
Nov 09, 2015	8.583	8.583	8.435	8.444	234,358	-0.14(-1.68%)
Nov 06, 2015	8.563	8.604	8.501	8.588	222,968	-0.01(-0.12%)
Nov 05, 2015	8.609	8.640	8.547	8.599	266,936	+0.02(+0.18%)
Nov 04, 2015	8.686	8.686	8.578	8.583	185,126	-0.11(-1.24%)
Nov 03, 2015	8.558	8.697	8.501	8.691	396,801	+0.13(+1.50%)
Nov 02, 2015	8.480	8.594	8.480	8.563	334,928	+0.05(+0.60%)
Oct 30, 2015	8.408	8.516	8.388	8.511	348,230	+0.13(+1.60%)
Oct 29, 2015	8.398	8.398	8.326	8.377	249,382	-0.03(-0.31%)
Oct 28, 2015	8.424	8.434	8.357	8.403	251,869	+0.03(+0.31%)
Oct 27, 2015	8.352	8.408	8.321	8.377	397,028	+0.04(+0.49%)
Oct 26, 2015	8.450	8.450	8.326	8.336	168,183	-0.09(-1.05%)
Oct 23, 2015	8.419	8.475	8.372	8.425	253,404	+0.10(+1.25%)
Oct 22, 2015	8.233	8.341	8.219	8.321	209,869	+0.11(+1.38%)
Oct 21, 2015	8.275	8.275	8.197	8.208	194,054	-0.01(-0.17%)
Oct 20, 2015	8.176	8.232	8.150	8.222	231,620	+0.05(+0.56%)
Oct 19, 2015	8.120	8.181	8.089	8.176	254,868	+0.05(+0.63%)
Oct 16, 2015	8.038	8.145	8.022	8.125	269,679	+0.08(+1.02%)
Oct 15, 2015	8.033	8.058	8.002	8.043	294,175	+0.07(+0.83%)
Oct 14, 2015	8.104	8.109	7.976	7.976	128,308	-0.12(-1.52%)
Oct 13, 2015	8.084	8.130	8.084	8.099	173,083	-0.05(-0.63%)
Oct 12, 2015	8.109	8.155	8.109	8.150	118,707	+0.01(+0.16%)
Oct 09, 2015	8.160	8.196	8.104	8.138	155,010	+0.00(+0.03%)
Oct 08, 2015	8.028	8.159	8.017	8.135	188,542	+0.05(+0.57%)
Oct 07, 2015	8.017	8.089	8.002	8.089	194,268	+0.10(+1.22%)
Oct 06, 2015	7.854	7.992	7.828	7.992	290,567	+0.14(+1.82%)
Oct 05, 2015	7.705	7.854	7.695	7.849	266,679	+0.22(+2.88%)
Oct 02, 2015	7.526	7.644	7.465	7.629	311,834	-0.01(-0.13%)
Oct 01, 2015	7.588	7.639	7.567	7.639	184,214	+0.07(+0.95%)
Sep 30, 2015	7.562	7.624	7.532	7.567	367,630	+0.12(+1.58%)
Sep 29, 2015	7.542	7.603	7.450	7.450	262,982	-0.09(-1.15%)
Sep 28, 2015	7.803	7.818	7.526	7.537	326,690	-0.30(-3.79%)
Sep 25, 2015	7.900	7.930	7.813	7.833	319,459	+0.02(+0.26%)
Sep 24, 2015	7.869	7.869	7.772	7.813	301,973	-0.11(-1.42%)
Sep 23, 2015	7.992	7.992	7.895	7.925	211,833	-0.06(-0.70%)
Sep 22, 2015	7.828	7.981	7.797	7.981	324,292	+0.06(+0.71%)
Sep 21, 2015	7.961	7.961	7.900	7.925	255,022	+0.02(+0.27%)
Sep 18, 2015	7.924	7.995	7.863	7.904	201,244	-0.12(-1.52%)
Sep 17, 2015	7.929	8.076	7.898	8.025	216,569	+0.09(+1.11%)
Sep 16, 2015	7.964	7.995	7.904	7.938	337,626	-0.01(-0.08%)
Sep 15, 2015	7.843	7.954	7.838	7.944	221,233	+0.10(+1.23%)
Sep 14, 2015	7.893	7.893	7.827	7.848	139,735	-0.07(-0.90%)
Sep 11, 2015	7.873	7.929	7.837	7.919	194,220	+0.03(+0.32%)
Sep 10, 2015	7.898	7.954	7.888	7.893	231,196	-0.02(-0.26%)
Sep 09, 2015	8.015	8.015	7.909	7.914	298,905	+0.01(+0.13%)
Sep 08, 2015	7.970	7.995	7.878	7.904	241,060	+0.06(+0.78%)
Sep 04, 2015	7.832	7.843	7.843	7.843	241,170	-0.09(-1.15%)
Sep 03, 2015	7.939	7.975	7.904	7.934	241,773	+0.05(+0.64%)
Sep 02, 2015	8.000	8.000	7.858	7.883	259,958	-0.03(-0.39%)

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.