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

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	10.23	10.23	10.06	10.18	311,440	-0.01(-0.07%)
May 28, 2020	10.21	10.26	10.11	10.18	251,093	+0.07(+0.66%)
May 27, 2020	10.05	10.19	9.895	10.12	395,362	+0.29(+2.93%)
May 26, 2020	9.969	10.03	9.814	9.828	302,643	+0.15(+1.60%)
May 22, 2020	9.592	9.688	9.563	9.673	292,602	+0.12(+1.24%)
May 21, 2020	9.577	9.651	9.515	9.555	206,190	-0.04(-0.44%)
May 20, 2020	9.656	9.700	9.583	9.598	349,267	+0.10(+1.00%)
May 19, 2020	9.503	9.612	9.451	9.503	203,281	-0.03(-0.31%)
May 18, 2020	9.341	9.583	9.341	9.532	222,368	+0.31(+3.42%)
May 15, 2020	9.166	9.268	9.151	9.217	124,847	-0.03(-0.32%)
May 14, 2020	9.100	9.246	8.975	9.246	279,393	+0.03(+0.32%)
May 13, 2020	9.371	9.451	9.173	9.217	468,962	-0.21(-2.25%)
May 12, 2020	9.656	9.675	9.422	9.429	191,346	-0.18(-1.90%)
May 11, 2020	9.503	9.664	9.437	9.612	216,284	+0.01(+0.15%)
May 08, 2020	9.488	9.634	9.488	9.598	235,762	+0.15(+1.55%)
May 07, 2020	9.459	9.481	9.371	9.451	295,147	+0.15(+1.57%)
May 06, 2020	9.473	9.510	9.298	9.305	271,219	-0.18(-1.93%)
May 05, 2020	9.503	9.612	9.411	9.488	276,592	+0.08(+0.86%)
May 04, 2020	9.400	9.429	9.320	9.407	182,907	-0.01(-0.16%)
May 01, 2020	9.481	9.553	9.341	9.422	228,523	-0.23(-2.35%)
Apr 30, 2020	9.898	9.898	9.605	9.649	373,425	-0.21(-2.15%)
Apr 29, 2020	9.708	9.927	9.671	9.861	414,404	+0.39(+4.10%)
Apr 28, 2020	9.473	9.605	9.363	9.473	366,436	+0.11(+1.17%)
Apr 27, 2020	9.334	9.415	9.210	9.363	312,337	+0.02(+0.24%)
Apr 24, 2020	9.356	9.356	9.188	9.341	259,256	+0.12(+1.27%)
Apr 23, 2020	9.312	9.422	9.217	9.224	238,331	-0.07(-0.79%)
Apr 22, 2020	9.283	9.363	9.232	9.298	255,254	+0.16(+1.78%)
Apr 21, 2020	9.244	9.267	8.953	9.135	287,057	-0.23(-2.48%)
Apr 20, 2020	9.287	9.585	9.287	9.367	270,292	-0.18(-1.90%)
Apr 17, 2020	9.556	9.585	9.367	9.549	362,884	+0.20(+2.18%)
Apr 16, 2020	9.483	9.483	9.244	9.345	253,251	-0.01(-0.08%)
Apr 15, 2020	9.345	9.432	9.207	9.353	336,423	-0.20(-2.13%)
Apr 14, 2020	9.527	9.628	9.403	9.556	331,294	+0.25(+2.73%)
Apr 13, 2020	9.505	9.556	9.113	9.302	388,524	-0.32(-3.32%)
Apr 09, 2020	9.607	9.985	9.592	9.621	438,766	+0.25(+2.63%)
Apr 08, 2020	9.215	9.440	9.135	9.374	232,963	+0.29(+3.20%)
Apr 07, 2020	9.215	9.432	8.931	9.084	572,544	+0.31(+3.56%)
Apr 06, 2020	8.554	8.851	8.300	8.772	943,056	+0.65(+8.05%)
Apr 03, 2020	8.234	8.307	7.987	8.118	362,333	-0.06(-0.71%)
Apr 02, 2020	7.849	8.336	7.777	8.176	723,585	+0.15(+1.81%)
Apr 01, 2020	8.401	8.409	7.922	8.031	575,346	-0.65(-7.45%)
Mar 31, 2020	8.714	8.815	8.517	8.677	348,758	-0.07(-0.83%)
Mar 30, 2020	8.793	8.809	8.423	8.750	630,114	-0.07(-0.82%)
Mar 27, 2020	8.626	9.033	8.409	8.822	497,433	+0.04(+0.50%)
Mar 26, 2020	8.445	8.960	8.242	8.779	743,373	+0.57(+6.99%)
Mar 25, 2020	7.377	8.532	7.377	8.205	1,160,872	+0.98(+13.57%)
Mar 24, 2020	6.920	7.806	6.904	7.225	659,029	+0.61(+9.22%)
Mar 23, 2020	6.862	6.992	6.586	6.615	1,404,833	-0.54(-7.49%)
Mar 20, 2020	7.337	7.948	7.151	7.151	714,398	-0.18(-2.45%)
Mar 19, 2020	6.885	7.517	6.849	7.330	993,446	+0.14(+2.00%)
Mar 18, 2020	7.481	7.824	7.115	7.186	1,565,741	-1.01(-12.36%)
Mar 17, 2020	8.056	8.272	7.697	8.200	622,305	+0.14(+1.78%)
Mar 16, 2020	7.467	8.688	7.467	8.056	1,343,128	-0.83(-9.38%)
Mar 13, 2020	8.502	8.890	8.207	8.890	934,395	+0.63(+7.57%)
Mar 12, 2020	9.141	9.342	8.063	8.264	1,402,622	-1.70(-17.03%)
Mar 11, 2020	10.56	10.61	9.932	9.960	636,340	-0.80(-7.48%)
Mar 10, 2020	10.92	10.96	10.42	10.77	551,375	+0.08(+0.74%)
Mar 09, 2020	10.62	11.00	10.60	10.69	514,379	-0.99(-8.49%)
Mar 06, 2020	11.53	11.71	11.36	11.68	575,247	-0.22(-1.81%)
Mar 05, 2020	11.92	12.15	11.81	11.89	325,155	-0.29(-2.42%)
Mar 04, 2020	12.04	12.24	11.94	12.19	297,286	+0.39(+3.29%)
Mar 03, 2020	11.92	12.30	11.70	11.80	461,588	-0.01(-0.12%)

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.