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

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	7.028	7.088	6.825	6.838	764,688	-0.22(-3.05%)
May 30, 2013	6.989	7.088	6.989	7.054	629,295	+0.04(+0.55%)
May 29, 2013	7.187	7.213	6.963	7.015	725,326	-0.19(-2.63%)
May 28, 2013	7.217	7.256	7.148	7.204	534,570	+0.03(+0.42%)
May 24, 2013	7.260	7.260	7.147	7.174	458,551	-0.10(-1.42%)
May 23, 2013	7.136	7.291	7.036	7.278	605,627	+0.07(+1.02%)
May 22, 2013	7.260	7.321	7.196	7.204	678,005	-0.02(-0.34%)
May 21, 2013	7.238	7.293	7.212	7.229	552,262	-0.01(-0.12%)
May 20, 2013	7.152	7.249	7.105	7.238	715,688	+0.07(+0.96%)
May 17, 2013	7.186	7.186	7.152	7.169	415,724	+0.06(+0.84%)
May 16, 2013	7.058	7.148	7.049	7.109	502,336	+0.05(+0.67%)
May 15, 2013	7.058	7.077	6.972	7.062	669,984	+0.07(+0.98%)
May 13, 2013	6.904	6.998	6.900	6.994	376,576	+0.06(+0.80%)
May 10, 2013	6.951	6.977	6.895	6.938	356,411	+0.00(+0.06%)
May 09, 2013	6.977	6.977	6.895	6.934	478,425	-0.06(-0.92%)
May 08, 2013	6.977	7.011	6.934	6.998	400,963	+0.06(+0.86%)
May 07, 2013	6.942	6.951	6.861	6.938	691,836	-0.01(-0.18%)
May 06, 2013	6.900	6.955	6.891	6.951	444,258	+0.04(+0.56%)
May 03, 2013	6.891	6.947	6.857	6.912	433,109	+0.06(+0.81%)
May 02, 2013	6.754	6.870	6.754	6.857	434,681	+0.11(+1.59%)

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.