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

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	6.379	6.405	6.373	6.392	565,233	+0.00(+0.00%)
Feb 25, 2005	6.357	6.395	6.319	6.392	594,867	+0.05(+0.76%)
Feb 24, 2005	6.283	6.370	6.261	6.344	528,736	+0.07(+1.07%)
Feb 23, 2005	6.206	6.286	6.200	6.277	1,017,232	+0.07(+1.14%)
Feb 22, 2005	6.370	6.373	6.184	6.206	1,099,584	-0.16(-2.47%)
Feb 18, 2005	6.347	6.383	6.344	6.363	690,320	-0.01(-0.10%)
Feb 17, 2005	6.399	6.408	6.351	6.370	802,618	-0.03(-0.40%)
Feb 16, 2005	6.379	6.405	6.354	6.395	853,464	+0.02(+0.30%)
Feb 15, 2005	6.395	6.412	6.363	6.376	1,337,281	-0.03(-0.45%)
Feb 14, 2005	6.395	6.412	6.386	6.405	1,162,284	+0.00(+0.00%)
Feb 11, 2005	6.389	6.412	6.386	6.405	826,637	+0.01(+0.15%)
Feb 10, 2005	6.379	6.412	6.379	6.395	902,750	+0.01(+0.15%)
Feb 09, 2005	6.386	6.402	6.376	6.386	812,288	+0.00(+0.05%)
Feb 08, 2005	6.395	6.405	6.373	6.383	1,126,099	-0.01(-0.15%)
Feb 07, 2005	6.399	6.405	6.379	6.392	1,010,057	-0.00(-0.05%)
Feb 04, 2005	6.392	6.412	6.383	6.395	797,003	+0.00(+0.05%)
Feb 03, 2005	6.395	6.402	6.379	6.392	709,972	-0.01(-0.10%)
Feb 02, 2005	6.389	6.408	6.357	6.399	847,537	+0.00(+0.05%)
Feb 01, 2005	6.389	6.408	6.370	6.395	930,201	+0.01(+0.10%)
Jan 31, 2005	6.354	6.402	6.335	6.389	899,631	+0.06(+0.91%)
Jan 28, 2005	6.331	6.360	6.274	6.331	647,585	+0.02(+0.36%)
Jan 27, 2005	6.303	6.347	6.264	6.309	756,763	+0.03(+0.46%)
Jan 26, 2005	6.251	6.283	6.222	6.280	1,053,105	+0.03(+0.51%)
Jan 25, 2005	6.248	6.312	6.210	6.248	1,345,704	+0.05(+0.78%)
Jan 24, 2005	6.267	6.286	6.184	6.200	864,070	-0.06(-0.97%)
Jan 21, 2005	6.267	6.280	6.203	6.261	936,752	-0.02(-0.36%)
Jan 20, 2005	6.293	6.296	6.251	6.283	787,957	-0.01(-0.15%)
Jan 19, 2005	6.277	6.296	6.235	6.293	802,930	+0.02(+0.26%)
Jan 18, 2005	6.296	6.296	6.229	6.277	1,018,792	-0.02(-0.31%)
Jan 14, 2005	6.235	6.296	6.210	6.296	685,329	+0.05(+0.82%)
Jan 13, 2005	6.328	6.328	6.219	6.245	685,641	-0.08(-1.32%)
Jan 12, 2005	6.331	6.341	6.283	6.328	631,676	-0.00(-0.05%)
Jan 11, 2005	6.315	6.363	6.286	6.331	967,322	-0.01(-0.20%)
Jan 10, 2005	6.351	6.354	6.290	6.344	725,257	+0.03(+0.46%)
Jan 07, 2005	6.331	6.331	6.283	6.315	528,112	+0.02(+0.25%)
Jan 06, 2005	6.251	6.315	6.219	6.299	769,241	+0.04(+0.67%)
Jan 05, 2005	6.280	6.283	6.177	6.258	717,459	-0.01(-0.20%)
Jan 04, 2005	6.303	6.325	6.245	6.270	680,650	-0.04(-0.71%)
Jan 03, 2005	6.325	6.344	6.277	6.315	545,892	-0.03(-0.45%)
Dec 31, 2004	6.290	6.344	6.274	6.344	441,705	+0.06(+0.92%)
Dec 30, 2004	6.254	6.335	6.251	6.286	544,957	+0.00(+0.05%)
Dec 29, 2004	6.264	6.344	6.235	6.283	688,137	-0.03(-0.41%)
Dec 28, 2004	6.219	6.331	6.200	6.309	803,866	+0.07(+1.18%)
Dec 27, 2004	6.161	6.331	6.158	6.235	942,055	+0.08(+1.25%)
Dec 23, 2004	6.155	6.194	6.142	6.158	846,601	+0.02(+0.31%)
Dec 22, 2004	6.155	6.203	6.129	6.139	941,119	-0.01(-0.16%)
Dec 21, 2004	6.145	6.216	6.113	6.149	1,118,612	+0.02(+0.31%)
Dec 20, 2004	6.161	6.187	6.097	6.129	881,539	-0.05(-0.88%)
Dec 17, 2004	6.190	6.200	6.126	6.184	659,126	-0.02(-0.26%)
Dec 16, 2004	6.136	6.216	6.136	6.200	881,227	-0.02(-0.31%)
Dec 15, 2004	6.274	6.280	6.194	6.219	1,059,656	-0.03(-0.51%)
Dec 14, 2004	6.270	6.277	6.232	6.251	784,214	-0.04(-0.56%)
Dec 13, 2004	6.261	6.286	6.216	6.286	781,406	+0.03(+0.46%)
Dec 10, 2004	6.226	6.261	6.206	6.258	612,959	+0.01(+0.15%)
Dec 09, 2004	6.203	6.267	6.184	6.248	739,606	+0.03(+0.46%)
Dec 08, 2004	6.203	6.238	6.187	6.219	586,445	+0.01(+0.15%)
Dec 07, 2004	6.216	6.235	6.181	6.210	467,284	-0.00(-0.05%)
Dec 06, 2004	6.219	6.251	6.187	6.213	471,339	-0.03(-0.51%)
Dec 03, 2004	6.161	6.251	6.149	6.245	722,762	+0.07(+1.14%)
Dec 02, 2004	6.216	6.222	6.145	6.174	699,054	-0.05(-0.77%)

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.