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

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	15.27	15.33	15.04	15.14	240,483	-0.03(-0.17%)
May 27, 2022	14.82	15.17	14.82	15.17	82,848	+0.40(+2.74%)
May 26, 2022	14.38	14.83	14.38	14.76	164,037	+0.39(+2.69%)
May 25, 2022	14.19	14.46	14.19	14.38	168,372	+0.06(+0.42%)
May 24, 2022	14.22	14.38	14.06	14.32	130,887	-0.03(-0.18%)
May 23, 2022	14.21	14.42	14.19	14.34	118,293	+0.23(+1.64%)
May 20, 2022	14.32	14.39	13.83	14.11	344,504	-0.06(-0.42%)
May 19, 2022	14.22	14.40	14.10	14.17	168,026	-0.15(-1.07%)
May 18, 2022	14.60	14.60	14.25	14.32	287,695	-0.29(-1.98%)
May 17, 2022	14.43	14.63	14.31	14.61	190,518	+0.43(+3.07%)
May 16, 2022	14.20	14.35	14.03	14.18	165,992	-0.02(-0.12%)
May 13, 2022	13.96	14.25	13.96	14.20	265,523	+0.38(+2.71%)
May 12, 2022	13.92	14.13	13.56	13.82	313,493	-0.25(-1.76%)
May 11, 2022	14.34	14.77	14.02	14.07	206,501	-0.33(-2.31%)
May 10, 2022	14.53	14.90	14.25	14.40	179,640	+0.09(+0.60%)
May 09, 2022	14.87	14.92	14.27	14.31	308,137	-0.81(-5.36%)
May 06, 2022	15.38	15.38	14.88	15.12	253,989	-0.26(-1.66%)
May 05, 2022	15.67	15.67	15.14	15.38	175,950	-0.46(-2.91%)
May 04, 2022	15.37	15.89	15.23	15.84	212,262	+0.45(+2.94%)
May 03, 2022	15.20	15.48	15.16	15.39	148,073	+0.14(+0.89%)
May 02, 2022	15.35	15.57	14.90	15.25	382,796	-0.18(-1.16%)
Apr 29, 2022	15.82	15.99	15.38	15.43	176,349	-0.43(-2.69%)
Apr 28, 2022	15.53	15.96	15.45	15.86	155,886	+0.39(+2.54%)
Apr 27, 2022	15.50	15.72	15.37	15.47	144,172	+0.08(+0.50%)
Apr 26, 2022	16.06	16.21	15.37	15.39	291,512	-0.78(-4.85%)
Apr 25, 2022	16.23	16.42	15.82	16.17	154,501	-0.20(-1.25%)
Apr 22, 2022	16.81	16.81	16.31	16.38	103,261	-0.43(-2.59%)
Apr 21, 2022	17.10	17.20	16.74	16.81	101,980	-0.26(-1.55%)
Apr 20, 2022	16.83	17.17	16.73	17.08	133,588	+0.39(+2.33%)
Apr 19, 2022	16.35	16.72	16.35	16.69	138,023	+0.33(+2.02%)
Apr 18, 2022	16.42	16.51	16.25	16.36	132,771	-0.04(-0.26%)
Apr 14, 2022	16.76	16.79	16.38	16.40	133,708	-0.30(-1.83%)
Apr 13, 2022	16.70	16.87	16.64	16.70	206,312	+0.09(+0.56%)
Apr 12, 2022	16.81	17.00	16.58	16.61	115,952	-0.08(-0.51%)
Apr 11, 2022	16.98	17.27	16.66	16.70	131,813	-0.35(-2.04%)
Apr 08, 2022	17.10	17.20	17.01	17.04	85,681	-0.03(-0.15%)
Apr 07, 2022	16.98	17.14	16.88	17.07	129,163	+0.02(+0.10%)
Apr 06, 2022	17.22	17.39	16.90	17.05	165,867	-0.37(-2.14%)
Apr 05, 2022	17.75	17.83	17.30	17.42	156,533	-0.34(-1.91%)
Apr 04, 2022	17.60	17.79	17.59	17.76	118,520	+0.21(+1.21%)
Apr 01, 2022	17.50	17.63	17.43	17.55	142,608	+0.12(+0.68%)
Mar 31, 2022	17.63	17.68	17.42	17.43	141,613	-0.13(-0.72%)
Mar 30, 2022	17.53	17.74	17.42	17.56	175,240	+0.06(+0.34%)
Mar 29, 2022	17.63	17.87	17.42	17.50	308,788	+0.14(+0.78%)
Mar 28, 2022	16.87	17.37	16.87	17.36	158,372	+0.48(+2.86%)
Mar 25, 2022	16.98	16.98	16.67	16.88	230,024	-0.07(-0.40%)
Mar 24, 2022	17.14	17.37	16.90	16.95	193,129	-0.10(-0.60%)
Mar 23, 2022	17.21	17.39	17.00	17.05	147,368	-0.18(-1.03%)
Mar 22, 2022	17.17	17.42	17.02	17.23	281,195	+0.11(+0.64%)
Mar 21, 2022	17.13	17.22	16.85	17.12	144,296	+0.05(+0.30%)
Mar 18, 2022	16.62	17.12	16.44	17.07	94,611	+0.42(+2.53%)
Mar 17, 2022	16.05	16.70	16.05	16.65	162,896	+0.56(+3.45%)
Mar 16, 2022	15.57	16.12	15.55	16.09	204,975	+0.62(+4.03%)
Mar 15, 2022	15.22	15.53	15.22	15.47	94,181	+0.31(+2.05%)
Mar 14, 2022	15.60	15.63	15.01	15.16	256,228	-0.45(-2.86%)
Mar 11, 2022	15.96	16.11	15.57	15.60	152,443	-0.25(-1.59%)
Mar 10, 2022	15.66	15.96	15.65	15.86	207,738	+0.06(+0.37%)
Mar 09, 2022	15.69	15.98	15.65	15.80	191,491	+0.48(+3.13%)
Mar 08, 2022	15.51	15.70	15.21	15.32	195,462	-0.16(-1.03%)
Mar 07, 2022	16.12	16.12	15.42	15.48	237,151	-0.67(-4.17%)
Mar 04, 2022	16.14	16.15	15.90	16.15	124,801	-0.08(-0.52%)
Mar 03, 2022	16.46	16.51	16.19	16.24	155,314	-0.13(-0.82%)
Mar 02, 2022	16.19	16.48	16.17	16.37	119,375	+0.22(+1.35%)

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.