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

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	5.453	5.575	5.446	5.514	380,893	+0.06(+1.12%)
May 27, 2004	5.366	5.478	5.334	5.453	499,123	+0.06(+1.13%)
May 26, 2004	5.446	5.450	5.299	5.392	586,781	-0.03(-0.47%)
May 25, 2004	5.389	5.443	5.289	5.418	707,195	-0.01(-0.12%)
May 24, 2004	5.401	5.450	5.305	5.424	442,348	-0.02(-0.41%)
May 21, 2004	5.276	5.530	5.273	5.446	564,009	+0.18(+3.35%)
May 20, 2004	5.222	5.369	5.203	5.270	486,957	+0.02(+0.31%)
May 19, 2004	5.238	5.334	5.200	5.254	706,571	+0.06(+1.11%)
May 18, 2004	5.081	5.196	5.081	5.196	922,442	+0.10(+2.01%)
May 17, 2004	5.097	5.103	5.049	5.094	698,772	-0.00(-0.06%)
May 14, 2004	5.113	5.145	5.071	5.097	1,268,085	-0.04(-0.87%)
May 13, 2004	5.209	5.225	5.097	5.142	712,498	-0.02(-0.37%)
May 12, 2004	5.337	5.382	5.017	5.161	1,093,080	-0.10(-1.83%)
May 11, 2004	5.193	5.321	5.017	5.257	854,436	+0.10(+1.86%)
May 10, 2004	5.273	5.273	4.889	5.161	1,789,357	-0.19(-3.59%)
May 07, 2004	5.440	5.466	5.209	5.353	998,246	-0.13(-2.45%)
May 06, 2004	5.517	5.594	5.466	5.488	476,038	-0.05(-0.93%)
May 05, 2004	5.632	5.632	5.514	5.539	492,572	-0.04(-0.80%)
May 04, 2004	5.562	5.642	5.552	5.584	613,297	+0.04(+0.69%)

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.