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

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	9.085	9.115	9.056	9.079	374,653	-0.01(-0.06%)
Mar 30, 2017	9.062	9.097	9.039	9.085	265,049	-0.01(-0.06%)
Mar 29, 2017	9.039	9.091	9.033	9.091	324,260	+0.06(+0.64%)
Mar 28, 2017	8.969	9.056	8.969	9.033	297,853	+0.05(+0.58%)
Mar 27, 2017	8.929	8.987	8.903	8.981	190,684	+0.01(+0.13%)
Mar 24, 2017	8.981	9.010	8.940	8.969	218,999	-0.02(-0.26%)
Mar 23, 2017	8.894	9.004	8.894	8.992	317,750	+0.08(+0.84%)
Mar 22, 2017	8.923	8.929	8.865	8.917	219,794	-0.00(-0.05%)
Mar 21, 2017	9.048	9.060	8.905	8.922	265,630	-0.10(-1.15%)
Mar 20, 2017	8.996	9.025	8.971	9.025	220,844	+0.03(+0.32%)
Mar 17, 2017	8.979	9.014	8.979	8.996	295,718	+0.06(+0.64%)
Mar 16, 2017	8.916	8.968	8.904	8.939	270,792	+0.05(+0.58%)
Mar 15, 2017	8.887	8.904	8.847	8.887	235,471	+0.01(+0.06%)
Mar 14, 2017	8.829	8.893	8.778	8.881	240,391	+0.04(+0.46%)
Mar 13, 2017	8.835	8.852	8.812	8.841	146,908	+0.01(+0.13%)
Mar 10, 2017	8.835	8.851	8.778	8.829	247,620	+0.05(+0.59%)
Mar 09, 2017	8.841	8.881	8.766	8.778	298,169	-0.06(-0.72%)
Mar 08, 2017	8.945	8.956	8.833	8.841	309,537	-0.10(-1.16%)
Mar 07, 2017	8.945	8.968	8.923	8.945	268,830	-0.02(-0.26%)
Mar 06, 2017	8.910	8.979	8.870	8.968	343,139	+0.05(+0.52%)
Mar 03, 2017	8.962	8.962	8.893	8.922	181,656	-0.02(-0.19%)
Mar 02, 2017	9.008	9.008	8.927	8.939	363,225	-0.05(-0.51%)
Mar 01, 2017	8.979	9.016	8.962	8.985	357,440	+0.08(+0.91%)
Feb 28, 2017	8.922	8.934	8.870	8.904	306,073	+0.01(+0.13%)
Feb 27, 2017	8.870	8.898	8.835	8.893	291,416	+0.05(+0.52%)
Feb 24, 2017	8.847	8.881	8.835	8.847	208,137	-0.06(-0.65%)
Feb 23, 2017	8.916	8.933	8.852	8.904	329,239	+0.03(+0.32%)
Feb 22, 2017	8.829	8.858	8.795	8.875	336,216	+0.05(+0.59%)
Feb 21, 2017	8.737	8.864	8.737	8.824	379,602	+0.09(+0.99%)
Feb 17, 2017		8.737	8.737	8.737	0	-0.07(-0.78%)
Feb 16, 2017	8.910	8.910	8.801	8.806	346,569	-0.08(-0.95%)
Feb 15, 2017	8.834	8.908	8.821	8.891	533,301	+0.05(+0.52%)
Feb 14, 2017	8.794	8.846	8.775	8.846	298,182	+0.05(+0.59%)
Feb 13, 2017	8.783	8.817	8.754	8.794	442,881	+0.06(+0.65%)
Feb 10, 2017	8.720	8.748	8.685	8.737	403,492	+0.07(+0.79%)
Feb 09, 2017	8.691	8.715	8.663	8.668	247,891	-0.01(-0.13%)
Feb 08, 2017	8.668	8.680	8.634	8.680	305,601	+0.02(+0.20%)
Feb 07, 2017	8.611	8.668	8.590	8.663	518,657	+0.06(+0.73%)
Feb 06, 2017	8.611	8.623	8.583	8.600	254,724	-0.03(-0.33%)
Feb 03, 2017	8.628	8.645	8.605	8.628	290,702	+0.06(+0.67%)
Feb 02, 2017	8.600	8.611	8.571	8.571	281,183	-0.03(-0.40%)
Feb 01, 2017	8.571	8.628	8.554	8.605	403,755	+0.05(+0.60%)
Jan 31, 2017	8.525	8.560	8.498	8.554	379,704	+0.03(+0.34%)
Jan 30, 2017	8.520	8.525	8.462	8.525	229,223	-0.03(-0.33%)
Jan 27, 2017	8.548	8.560	8.537	8.554	275,572	-0.01(-0.07%)
Jan 26, 2017	8.571	8.583	8.548	8.560	279,610	-0.01(-0.07%)
Jan 25, 2017	8.554	8.571	8.520	8.565	391,813	+0.08(+0.94%)
Jan 24, 2017	8.434	8.497	8.388	8.485	414,208	+0.08(+0.95%)
Jan 23, 2017	8.377	8.405	8.354	8.405	275,943	+0.03(+0.41%)
Jan 20, 2017	8.377	8.382	8.337	8.371	227,549	+0.04(+0.50%)
Jan 19, 2017	8.403	8.409	8.295	8.330	356,973	-0.05(-0.61%)
Jan 18, 2017	8.352	8.426	8.312	8.381	429,276	+0.06(+0.68%)
Jan 17, 2017	8.318	8.358	8.312	8.324	277,613	-0.03(-0.41%)
Jan 13, 2017		8.358	8.358	8.358	0	+0.04(+0.48%)
Jan 12, 2017	8.369	8.375	8.307	8.318	487,010	-0.05(-0.54%)
Jan 11, 2017	8.295	8.420	8.290	8.364	644,832	+0.07(+0.82%)
Jan 10, 2017	8.295	8.318	8.261	8.295	472,556	+0.01(+0.14%)
Jan 09, 2017	8.284	8.287	8.244	8.284	488,458	-0.01(-0.07%)
Jan 06, 2017	8.295	8.341	8.227	8.290	682,557	+0.00(+0.00%)
Jan 05, 2017	8.273	8.301	8.227	8.290	1,830,872	-0.03(-0.34%)
Jan 04, 2017	8.193	8.324	8.165	8.318	1,500,043	+0.13(+1.60%)

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.