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

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	3.799	3.889	3.776	3.857	924,396	+0.08(+2.17%)
Jul 30, 2009	3.725	3.783	3.725	3.775	868,163	+0.07(+1.86%)
Jul 29, 2009	3.722	3.722	3.655	3.706	935,055	-0.03(-0.86%)
Jul 28, 2009	3.703	3.754	3.680	3.738	1,191,522	+0.03(+0.78%)
Jul 27, 2009	3.715	3.735	3.690	3.709	706,872	-0.01(-0.26%)
Jul 24, 2009	3.677	3.728	3.629	3.719	1,544	+0.00(+0.09%)
Jul 23, 2009	3.616	3.738	3.616	3.715	1,048,753	+0.08(+2.29%)
Jul 22, 2009	3.626	3.661	3.606	3.632	790,156	-0.03(-0.79%)
Jul 21, 2009	3.632	3.683	3.610	3.661	1,030,670	+0.06(+1.63%)
Jul 20, 2009	3.600	3.607	3.555	3.602	1,305,626	+0.01(+0.33%)
Jul 17, 2009	3.539	3.590	3.517	3.590	518,626	+0.04(+1.27%)
Jul 16, 2009	3.497	3.552	3.497	3.546	709,639	+0.04(+1.10%)
Jul 15, 2009	3.449	3.542	3.446	3.507	868,599	+0.11(+3.30%)
Jul 14, 2009	3.315	3.395	3.315	3.395	736,231	+0.09(+2.82%)
Jul 13, 2009	3.254	3.312	3.247	3.302	1,038,600	+0.05(+1.68%)
Jul 10, 2009	3.244	3.431	3.135	3.247	511,292	-0.02(-0.59%)
Jul 09, 2009	3.289	3.305	3.254	3.267	801,551	+0.00(+0.00%)
Jul 08, 2009	3.312	3.321	3.238	3.267	623,415	-0.05(-1.64%)
Jul 07, 2009	3.340	3.363	3.308	3.321	516,714	-0.04(-1.15%)
Jul 06, 2009	3.360	3.366	3.318	3.360	606,911	-0.01(-0.38%)
Jul 02, 2009	3.382	3.411	3.366	3.372	607,291	-0.08(-2.41%)
Jul 01, 2009	3.456	3.467	3.438	3.456	847,188	+0.02(+0.56%)
Jun 30, 2009	3.456	3.469	3.379	3.437	800,962	+0.01(+0.28%)
Jun 29, 2009	3.411	3.437	3.398	3.427	1,015,367	+0.01(+0.28%)
Jun 26, 2009	3.376	3.424	3.372	3.417	322,438	+0.04(+1.04%)
Jun 25, 2009	3.340	3.398	3.340	3.382	783,421	+0.04(+1.05%)
Jun 24, 2009	3.312	3.385	3.305	3.347	589,595	+0.06(+1.85%)
Jun 23, 2009	3.279	3.315	3.206	3.286	794,717	-0.01(-0.19%)
Jun 22, 2009	3.372	3.372	3.273	3.292	924,334	-0.12(-3.57%)
Jun 19, 2009	3.430	3.446	3.379	3.414	568,549	-0.03(-0.75%)
Jun 18, 2009	3.405	3.456	3.385	3.440	1,191,456	+0.03(+0.94%)
Jun 17, 2009	3.440	3.465	3.376	3.408	770,092	-0.05(-1.57%)
Jun 16, 2009	3.526	3.526	3.459	3.462	976,521	-0.07(-1.91%)
Jun 15, 2009	3.517	3.539	3.453	3.530	731,976	-0.04(-1.17%)
Jun 12, 2009	3.507	3.574	3.501	3.571	509,358	+0.05(+1.46%)
Jun 11, 2009	3.475	3.549	3.472	3.520	659,725	+0.03(+0.83%)
Jun 10, 2009	3.526	3.526	3.459	3.491	723,273	+0.01(+0.18%)
Jun 09, 2009	3.437	3.485	3.417	3.485	802,581	+0.07(+2.07%)
Jun 08, 2009	3.385	3.446	3.372	3.414	1,062,438	-0.06(-1.75%)
Jun 05, 2009	3.526	3.546	3.462	3.475	944,270	-0.01(-0.37%)
Jun 04, 2009	3.427	3.501	3.376	3.488	1,195,658	+0.05(+1.49%)
Jun 03, 2009	3.424	3.437	3.392	3.437	1,002,246	-0.04(-1.11%)
Jun 02, 2009	3.414	3.478	3.398	3.475	1,086,411	+0.05(+1.59%)
Jun 01, 2009	3.350	3.430	3.350	3.421	1,095,756	+0.12(+3.59%)
May 29, 2009	3.276	3.318	3.276	3.302	782,517	+0.04(+1.18%)
May 28, 2009	3.196	3.269	3.167	3.263	816,821	+0.08(+2.41%)
May 27, 2009	3.241	3.263	3.177	3.187	557,949	-0.05(-1.58%)
May 26, 2009	3.174	3.299	3.167	3.238	982,064	+0.05(+1.51%)
May 22, 2009	3.167	3.231	3.167	3.190	585,063	+0.02(+0.71%)
May 21, 2009	3.177	3.180	3.122	3.167	797,908	-0.04(-1.40%)
May 20, 2009	3.199	3.266	3.199	3.212	647,076	-0.01(-0.20%)
May 19, 2009	3.174	3.238	3.158	3.219	815,473	+0.05(+1.46%)
May 18, 2009	3.078	3.174	3.078	3.172	669,639	+0.12(+3.95%)
May 15, 2009	3.065	3.074	3.035	3.052	588,269	-0.01(-0.31%)
May 14, 2009	3.020	3.074	3.020	3.062	661,934	+0.04(+1.17%)
May 13, 2009	3.058	3.065	3.013	3.026	897,644	-0.08(-2.48%)
May 12, 2009	3.138	3.158	3.090	3.103	867,651	-0.04(-1.12%)
May 11, 2009	3.129	3.164	3.087	3.138	679,614	-0.02(-0.71%)
May 08, 2009	3.132	3.174	3.069	3.161	761,505	+0.07(+2.39%)
May 07, 2009	3.100	3.138	3.045	3.087	1,023,686	+0.02(+0.52%)
May 06, 2009	3.052	3.090	3.013	3.071	867,782	+0.05(+1.59%)
May 05, 2009	3.001	3.045	2.972	3.023	773,926	+0.02(+0.53%)
May 04, 2009	2.998	3.010	2.997	3.007	980,174	+0.09(+2.96%)

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.