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

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	6.584	6.584	6.495	6.520	422,695	-0.04(-0.54%)
Jul 28, 2005	6.523	6.572	6.482	6.555	634,198	+0.03(+0.49%)
Jul 27, 2005	6.459	6.533	6.447	6.523	535,933	+0.06(+0.89%)
Jul 26, 2005	6.430	6.475	6.418	6.466	674,440	+0.02(+0.35%)
Jul 25, 2005	6.453	6.469	6.421	6.443	583,038	-0.02(-0.25%)
Jul 22, 2005	6.430	6.459	6.421	6.459	514,409	+0.03(+0.40%)
Jul 21, 2005	6.424	6.440	6.398	6.434	525,015	+0.02(+0.30%)
Jul 20, 2005	6.414	6.418	6.386	6.414	471,047	-0.04(-0.65%)
Jul 19, 2005	6.424	6.459	6.421	6.456	720,297	+0.02(+0.35%)
Jul 18, 2005	6.453	6.456	6.411	6.434	576,175	-0.02(-0.35%)
Jul 15, 2005	6.421	6.459	6.411	6.456	502,554	+0.04(+0.55%)
Jul 14, 2005	6.411	6.434	6.398	6.421	924,314	+0.01(+0.20%)
Jul 13, 2005	6.411	6.411	6.392	6.408	516,904	+0.00(+0.00%)
Jul 12, 2005	6.392	6.411	6.376	6.408	617,977	+0.01(+0.17%)
Jul 11, 2005	6.389	6.424	6.389	6.397	475,726	-0.01(-0.22%)
Jul 08, 2005	6.414	6.443	6.402	6.411	557,770	+0.02(+0.25%)
Jul 07, 2005	6.366	6.411	6.331	6.395	519,712	-0.00(-0.05%)
Jul 06, 2005	6.382	6.398	6.347	6.398	489,452	+0.02(+0.25%)
Jul 05, 2005	6.357	6.386	6.318	6.382	594,892	+0.04(+0.61%)
Jul 01, 2005	6.283	6.357	6.283	6.344	677,559	+0.04(+0.61%)
Jun 30, 2005	6.293	6.328	6.264	6.305	640,749	+0.05(+0.87%)
Jun 29, 2005	6.860	6.860	6.219	6.251	560,577	+0.02(+0.26%)
Jun 28, 2005	6.132	6.235	6.132	6.235	506,610	+0.12(+1.89%)
Jun 27, 2005	6.184	6.184	6.116	6.120	882,200	-0.06(-1.04%)
Jun 24, 2005	6.225	6.245	6.148	6.184	703,452	-0.04(-0.62%)
Jun 23, 2005	6.251	6.264	6.190	6.222	629,519	-0.03(-0.41%)
Jun 22, 2005	6.280	6.280	6.232	6.248	828,232	-0.03(-0.41%)
Jun 21, 2005	6.293	6.341	6.238	6.273	991,071	-0.07(-1.16%)
Jun 20, 2005	6.347	6.366	6.328	6.347	680,991	+0.00(+0.00%)
Jun 17, 2005	6.360	6.376	6.338	6.347	768,961	-0.01(-0.10%)
Jun 16, 2005	6.363	6.363	6.328	6.354	702,204	+0.00(+0.00%)
Jun 15, 2005	6.386	6.405	6.334	6.354	559,642	-0.03(-0.45%)
Jun 14, 2005	6.382	6.392	6.363	6.382	820,434	+0.00(+0.00%)
Jun 13, 2005	6.392	6.398	6.344	6.382	584,910	-0.02(-0.25%)
Jun 10, 2005	6.379	6.402	6.347	6.398	531,878	+0.02(+0.30%)
Jun 09, 2005	6.334	6.379	6.325	6.379	504,426	+0.02(+0.25%)
Jun 08, 2005	6.344	6.395	6.341	6.363	505,674	+0.03(+0.40%)
Jun 07, 2005	6.309	6.357	6.309	6.338	561,825	+0.03(+0.46%)
Jun 06, 2005	6.312	6.312	6.273	6.309	392,747	-0.00(-0.05%)
Jun 03, 2005	6.357	6.376	6.270	6.312	495,067	-0.04(-0.71%)
Jun 02, 2005	6.386	6.392	6.318	6.357	665,081	-0.02(-0.35%)
Jun 01, 2005	6.373	6.424	6.344	6.379	884,384	+0.02(+0.25%)
May 31, 2005	6.354	6.379	6.325	6.363	654,787	+0.04(+0.66%)
May 27, 2005	6.293	6.321	6.271	6.321	399,610	+0.06(+0.92%)
May 26, 2005	6.245	6.267	6.216	6.264	622,968	+0.04(+0.57%)
May 25, 2005	6.267	6.270	6.174	6.229	707,819	-0.02(-0.36%)
May 24, 2005	6.357	6.370	6.245	6.251	816,690	-0.11(-1.66%)
May 23, 2005	6.347	6.379	6.338	6.357	474,791	+0.01(+0.15%)
May 20, 2005	6.331	6.357	6.286	6.347	392,747	+0.00(+0.00%)
May 19, 2005	6.293	6.363	6.273	6.347	505,674	+0.02(+0.25%)
May 18, 2005	6.280	6.366	6.273	6.331	636,070	+0.05(+0.87%)
May 17, 2005	6.254	6.318	6.232	6.277	586,158	+0.04(+0.56%)
May 16, 2005	6.222	6.273	6.209	6.241	632,326	+0.03(+0.52%)
May 13, 2005	6.273	6.286	6.174	6.209	459,505	-0.09(-1.37%)
May 12, 2005	6.325	6.347	6.264	6.296	513,473	-0.08(-1.21%)
May 11, 2005	6.299	6.373	6.293	6.373	547,475	+0.05(+0.81%)
May 10, 2005	6.382	6.391	6.305	6.321	615,481	-0.07(-1.15%)
May 09, 2005	6.366	6.395	6.334	6.395	461,377	+0.01(+0.20%)
May 06, 2005	6.402	6.408	6.354	6.382	464,808	+0.01(+0.10%)
May 05, 2005	6.370	6.408	6.357	6.376	566,505	+0.01(+0.10%)
May 04, 2005	6.334	6.402	6.334	6.370	536,557	+0.03(+0.51%)
May 03, 2005	6.331	6.360	6.315	6.338	578,983	-0.01(-0.15%)

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.