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

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	4.111	4.147	4.074	4.111	754,862	-0.02(-0.40%)
May 27, 2010	4.068	4.127	4.019	4.127	761,720	+0.18(+4.43%)
May 26, 2010	4.005	4.051	3.939	3.952	635,072	+0.00(+0.08%)
May 25, 2010	3.783	3.952	3.750	3.949	1,513	+0.02(+0.59%)
May 24, 2010	3.912	3.968	3.899	3.925	519,156	-0.01(-0.34%)
May 21, 2010	3.787	3.968	3.744	3.939	998,606	+0.08(+1.97%)
May 20, 2010	3.846	3.942	3.820	3.863	1,542,143	-0.23(-5.65%)
May 19, 2010	4.170	4.216	4.031	4.094	1,025,311	-0.09(-2.19%)
May 18, 2010	4.287	4.307	4.107	4.186	753,736	-0.04(-1.01%)
May 17, 2010	4.258	4.291	4.078	4.228	1,299,450	-0.03(-0.77%)
May 14, 2010	4.261	4.327	4.179	4.261	1,189,548	-0.08(-1.89%)
May 13, 2010	4.330	4.392	4.323	4.343	983,295	+0.01(+0.15%)
May 12, 2010	4.297	4.363	4.294	4.336	914,995	+0.08(+1.77%)
May 11, 2010	4.310	4.336	4.248	4.261	1,134,062	-0.02(-0.38%)
May 10, 2010	4.243	4.281	4.222	4.277	1,554,770	+0.29(+7.14%)
May 07, 2010	4.048	4.116	3.871	3.992	1,967,326	+0.61(+18.14%)
May 06, 2010	4.323	4.386	3.317	3.379	4,525,729	-1.01(-23.06%)
May 05, 2010	4.432	4.454	4.389	4.392	1,103,780	-0.11(-2.47%)
May 04, 2010	4.700	4.700	4.435	4.504	1,330,031	-0.22(-4.72%)

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.