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

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2015	8.388	8.393	8.319	8.363	224,113	-0.04(-0.53%)
Mar 30, 2015	8.378	8.422	8.378	8.407	277,733	+0.06(+0.73%)
Mar 27, 2015	8.343	8.358	8.332	8.346	140,673	-0.01(-0.08%)
Mar 26, 2015	8.358	8.388	8.319	8.353	360,027	-0.00(-0.06%)
Mar 25, 2015	8.407	8.427	8.358	8.358	261,462	-0.04(-0.47%)
Mar 24, 2015	8.398	8.417	8.373	8.398	217,910	+0.01(+0.18%)
Mar 23, 2015	8.373	8.427	8.368	8.383	319,642	+0.02(+0.29%)
Mar 20, 2015	8.417	8.417	8.334	8.358	345,558	-0.01(-0.16%)
Mar 19, 2015	8.323	8.372	8.303	8.372	342,103	+0.02(+0.29%)
Mar 18, 2015	8.234	8.362	8.220	8.347	215,822	+0.10(+1.21%)
Mar 17, 2015	8.239	8.254	8.205	8.248	226,156	-0.02(-0.20%)
Mar 16, 2015	8.234	8.298	8.234	8.264	257,128	+0.05(+0.60%)
Mar 13, 2015	8.225	8.249	8.146	8.215	263,708	-0.04(-0.48%)
Mar 12, 2015	8.210	8.264	8.210	8.254	225,130	+0.10(+1.18%)
Mar 11, 2015	8.171	8.210	8.137	8.158	270,265	-0.02(-0.22%)
Mar 10, 2015	8.239	8.239	8.166	8.176	286,615	-0.11(-1.36%)
Mar 09, 2015	8.293	8.318	8.274	8.288	284,681	+0.00(+0.06%)
Mar 06, 2015	8.342	8.354	8.259	8.283	191,264	-0.09(-1.05%)
Mar 05, 2015	8.357	8.382	8.332	8.372	261,021	+0.05(+0.59%)
Mar 04, 2015	8.332	8.352	8.293	8.323	241,011	-0.03(-0.35%)
Mar 03, 2015	8.323	8.352	8.311	8.352	237,834	+0.02(+0.24%)
Mar 02, 2015	8.313	8.362	8.308	8.332	395,785	+0.03(+0.35%)
Feb 27, 2015	8.313	8.342	8.293	8.303	458,843	+0.01(+0.12%)
Feb 26, 2015	8.298	8.313	8.264	8.293	288,731	-0.00(-0.06%)
Feb 25, 2015	8.239	8.313	8.230	8.298	210,373	+0.03(+0.42%)
Feb 24, 2015	8.205	8.274	8.194	8.264	285,777	+0.08(+1.02%)
Feb 23, 2015	8.171	8.195	8.156	8.181	391,098	+0.01(+0.18%)
Feb 20, 2015	8.132	8.189	8.102	8.166	276,931	+0.03(+0.36%)
Feb 19, 2015	8.087	8.151	8.068	8.136	242,778	+0.03(+0.36%)
Feb 18, 2015	8.092	8.122	8.058	8.107	274,203	+0.02(+0.20%)
Feb 17, 2015	8.101	8.101	8.062	8.091	391,613	-0.00(-0.02%)
Feb 13, 2015	8.072	8.093	8.093	8.093	232,384	+0.05(+0.63%)
Feb 12, 2015	8.003	8.067	8.003	8.042	385,502	+0.06(+0.77%)
Feb 11, 2015	7.984	8.013	7.960	7.981	418,405	-0.01(-0.16%)
Feb 10, 2015	7.960	8.018	7.911	7.994	259,780	+0.09(+1.13%)
Feb 09, 2015	7.960	7.989	7.882	7.904	325,967	-0.07(-0.83%)
Feb 06, 2015	8.008	8.042	7.955	7.971	278,069	-0.06(-0.71%)
Feb 05, 2015	7.979	8.029	7.945	8.028	324,813	+0.09(+1.10%)
Feb 04, 2015	7.916	8.018	7.916	7.940	227,634	-0.02(-0.24%)
Feb 03, 2015	7.857	7.979	7.857	7.960	482,763	+0.12(+1.55%)
Feb 02, 2015	7.774	7.849	7.726	7.838	332,718	+0.11(+1.45%)
Jan 30, 2015	7.765	7.833	7.726	7.726	270,241	-0.06(-0.81%)
Jan 29, 2015	7.818	7.818	7.745	7.789	487,517	-0.00(-0.06%)
Jan 28, 2015	7.911	7.911	7.794	7.794	327,537	-0.07(-0.93%)
Jan 27, 2015	7.813	7.891	7.785	7.867	472,431	-0.00(-0.06%)
Jan 26, 2015	7.877	7.896	7.828	7.872	281,029	+0.00(+0.06%)
Jan 23, 2015	7.911	7.921	7.857	7.867	349,410	-0.05(-0.68%)
Jan 22, 2015	7.857	7.952	7.823	7.921	274,095	+0.11(+1.43%)
Jan 21, 2015	7.770	7.828	7.755	7.809	305,600	+0.03(+0.39%)
Jan 20, 2015	7.749	7.778	7.701	7.778	452,293	+0.06(+0.82%)
Jan 16, 2015	7.638	7.735	7.618	7.715	659,187	+0.07(+0.95%)
Jan 15, 2015	7.638	7.706	7.614	7.643	289,205	+0.00(+0.06%)
Jan 14, 2015	7.604	7.672	7.589	7.638	436,605	-0.07(-0.88%)
Jan 13, 2015	7.812	7.841	7.662	7.706	529,674	-0.04(-0.56%)
Jan 12, 2015	7.783	7.783	7.706	7.749	383,258	-0.01(-0.19%)
Jan 09, 2015	7.807	7.822	7.735	7.764	291,434	-0.04(-0.50%)
Jan 08, 2015	7.715	7.817	7.710	7.802	441,382	+0.15(+1.90%)
Jan 07, 2015	7.623	7.672	7.615	7.657	527,763	+0.07(+0.89%)
Jan 06, 2015	7.633	7.672	7.560	7.589	389,850	-0.05(-0.70%)
Jan 05, 2015	7.754	7.758	7.585	7.643	616,393	-0.18(-2.35%)

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.