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%)
May 03, 2004	5.594	5.626	5.517	5.546	355,937	+0.02(+0.29%)
Apr 30, 2004	5.510	5.578	5.418	5.530	578,359	-0.01(-0.23%)
Apr 29, 2004	5.498	5.543	5.488	5.543	506,610	+0.03(+0.46%)
Apr 28, 2004	5.546	5.594	5.482	5.517	656,347	-0.16(-2.77%)
Apr 27, 2004	5.690	5.719	5.434	5.674	1,282,435	-0.05(-0.84%)
Apr 26, 2004	5.754	5.802	5.610	5.722	748,997	+0.00(+0.00%)
Apr 23, 2004	5.684	5.812	5.674	5.722	413,648	-0.02(-0.34%)
Apr 22, 2004	5.735	5.796	5.610	5.741	917,139	-0.11(-1.86%)
Apr 21, 2004	5.882	5.946	5.802	5.850	505,674	-0.05(-0.92%)
Apr 20, 2004	6.007	6.052	5.866	5.905	381,829	-0.10(-1.71%)
Apr 19, 2004	5.930	6.055	5.905	6.007	365,295	+0.01(+0.21%)
Apr 16, 2004	5.764	5.995	5.741	5.995	391,187	+0.29(+5.06%)
Apr 15, 2004	5.751	5.770	5.597	5.706	623,280	-0.00(-0.06%)
Apr 14, 2004	5.825	5.863	5.642	5.709	1,102,126	-0.28(-4.61%)
Apr 13, 2004	6.158	6.168	5.962	5.985	672,568	-0.20(-3.16%)
Apr 12, 2004	6.225	6.248	6.171	6.180	284,188	-0.05(-0.77%)
Apr 08, 2004	6.184	6.248	6.177	6.229	159,407	+0.03(+0.52%)
Apr 07, 2004	6.190	6.245	6.174	6.196	186,547	-0.02(-0.36%)
Apr 06, 2004	6.219	6.235	6.187	6.219	295,418	+0.03(+0.52%)
Apr 05, 2004	6.280	6.283	6.180	6.187	329,733	-0.13(-1.98%)
Apr 02, 2004	6.305	6.312	6.219	6.312	300,721	+0.04(+0.72%)
Apr 01, 2004	6.206	6.267	6.206	6.267	321,310	+0.03(+0.41%)
Mar 31, 2004	6.219	6.245	6.174	6.241	479,470	+0.05(+0.88%)
Mar 30, 2004	6.171	6.225	6.171	6.187	254,552	-0.05(-0.77%)
Mar 29, 2004	6.248	6.248	6.158	6.235	318,815	+0.03(+0.41%)
Mar 26, 2004	6.187	6.219	6.142	6.209	252,369	+0.02(+0.36%)
Mar 25, 2004	6.222	6.245	6.142	6.187	499,435	-0.06(-0.97%)
Mar 24, 2004	6.293	6.293	6.209	6.248	355,625	-0.06(-0.92%)
Mar 23, 2004	6.257	6.347	6.251	6.305	311,328	+0.05(+0.82%)
Mar 22, 2004	6.347	6.376	6.248	6.254	374,030	-0.04(-0.71%)
Mar 19, 2004	6.344	6.376	6.299	6.299	237,083	-0.04(-0.71%)
Mar 18, 2004	6.283	6.344	6.251	6.344	338,156	+0.06(+0.97%)
Mar 17, 2004	6.318	6.318	6.261	6.283	223,045	-0.05(-0.76%)
Mar 16, 2004	6.331	6.344	6.264	6.331	187,795	+0.04(+0.66%)
Mar 15, 2004	6.334	6.370	6.261	6.289	242,386	-0.06(-0.96%)
Mar 12, 2004	6.373	6.373	6.347	6.350	200,585	-0.02(-0.35%)
Mar 11, 2004	6.338	6.376	6.331	6.373	168,454	+0.01(+0.10%)
Mar 10, 2004	6.331	6.366	6.331	6.366	222,421	+0.03(+0.46%)
Mar 09, 2004	6.347	6.376	6.331	6.338	486,021	-0.09(-1.40%)
Mar 08, 2004	6.443	6.450	6.411	6.427	193,722	-0.01(-0.20%)
Mar 05, 2004	6.443	6.443	6.414	6.440	136,323	-0.00(-0.05%)
Mar 04, 2004	6.411	6.443	6.411	6.443	178,436	+0.02(+0.30%)
Mar 03, 2004	6.418	6.424	6.411	6.424	204,016	+0.01(+0.10%)
Mar 02, 2004	6.418	6.418	6.411	6.418	318,815	+0.00(+0.00%)

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.