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

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	7.562	7.624	7.532	7.567	367,630	+0.12(+1.58%)
Sep 29, 2015	7.542	7.603	7.450	7.450	262,982	-0.09(-1.15%)
Sep 28, 2015	7.803	7.818	7.526	7.537	326,690	-0.30(-3.79%)
Sep 25, 2015	7.900	7.930	7.813	7.833	319,459	+0.02(+0.26%)
Sep 24, 2015	7.869	7.869	7.772	7.813	301,973	-0.11(-1.42%)
Sep 23, 2015	7.992	7.992	7.895	7.925	211,833	-0.06(-0.70%)
Sep 22, 2015	7.828	7.981	7.797	7.981	324,292	+0.06(+0.71%)
Sep 21, 2015	7.961	7.961	7.900	7.925	255,022	+0.02(+0.27%)
Sep 18, 2015	7.924	7.995	7.863	7.904	201,244	-0.12(-1.52%)
Sep 17, 2015	7.929	8.076	7.898	8.025	216,569	+0.09(+1.11%)
Sep 16, 2015	7.964	7.995	7.904	7.938	337,626	-0.01(-0.08%)
Sep 15, 2015	7.843	7.954	7.838	7.944	221,233	+0.10(+1.23%)
Sep 14, 2015	7.893	7.893	7.827	7.848	139,735	-0.07(-0.90%)
Sep 11, 2015	7.873	7.929	7.837	7.919	194,220	+0.03(+0.32%)
Sep 10, 2015	7.898	7.954	7.888	7.893	231,196	-0.02(-0.26%)
Sep 09, 2015	8.015	8.015	7.909	7.914	298,905	+0.01(+0.13%)
Sep 08, 2015	7.970	7.995	7.878	7.904	241,060	+0.06(+0.78%)
Sep 04, 2015	7.832	7.843	7.843	7.843	241,170	-0.09(-1.15%)
Sep 03, 2015	7.939	7.975	7.904	7.934	241,773	+0.05(+0.64%)
Sep 02, 2015	8.000	8.000	7.858	7.883	259,958	-0.03(-0.39%)
Sep 01, 2015	7.848	7.929	7.848	7.914	248,132	-0.11(-1.33%)
Aug 31, 2015	8.036	8.066	8.011	8.020	249,102	-0.03(-0.38%)
Aug 28, 2015	7.964	8.071	7.929	8.051	295,679	+0.09(+1.08%)
Aug 27, 2015	7.863	8.031	7.832	7.964	313,135	+0.15(+1.95%)
Aug 26, 2015	7.685	7.812	7.512	7.812	482,167	+0.26(+3.50%)
Aug 25, 2015	7.512	7.716	7.467	7.548	506,190	+0.15(+2.06%)
Aug 24, 2015	7.507	7.700	5.933	7.396	1,409,589	-0.50(-6.37%)
Aug 21, 2015	8.137	8.137	7.893	7.898	532,931	-0.31(-3.77%)
Aug 20, 2015	8.279	8.314	8.208	8.208	555,621	-0.15(-1.81%)
Aug 19, 2015	8.339	8.359	8.309	8.359	409,579	-0.01(-0.06%)
Aug 18, 2015	8.349	8.380	8.309	8.364	154,656	-0.02(-0.18%)
Aug 17, 2015	8.329	8.384	8.264	8.380	303,008	+0.05(+0.55%)
Aug 14, 2015	8.349	8.349	8.314	8.334	199,597	-0.02(-0.24%)
Aug 13, 2015	8.344	8.370	8.289	8.354	245,772	+0.01(+0.12%)
Aug 12, 2015	8.258	8.375	8.218	8.344	343,291	+0.03(+0.30%)
Aug 11, 2015	8.294	8.354	8.274	8.319	248,229	-0.07(-0.84%)
Aug 10, 2015	8.344	8.400	8.344	8.390	160,393	+0.08(+0.97%)
Aug 07, 2015	8.334	8.354	8.289	8.309	220,968	-0.05(-0.54%)
Aug 06, 2015	8.450	8.456	8.329	8.354	306,209	-0.09(-1.02%)
Aug 05, 2015	8.445	8.506	8.435	8.440	256,801	+0.01(+0.12%)
Aug 04, 2015	8.440	8.470	8.420	8.430	253,552	+0.02(+0.24%)
Aug 03, 2015	8.536	8.536	8.410	8.410	184,140	-0.14(-1.59%)
Jul 31, 2015	8.551	8.576	8.521	8.546	193,361	+0.04(+0.47%)
Jul 30, 2015	8.476	8.516	8.455	8.506	223,653	+0.03(+0.36%)
Jul 29, 2015	8.445	8.506	8.436	8.476	281,325	+0.03(+0.36%)
Jul 28, 2015	8.380	8.476	8.375	8.445	239,320	+0.09(+1.09%)
Jul 27, 2015	8.405	8.424	8.344	8.354	255,481	-0.14(-1.61%)
Jul 24, 2015	8.576	8.576	8.468	8.491	149,805	-0.06(-0.71%)
Jul 23, 2015	8.647	8.652	8.536	8.551	306,821	-0.09(-0.99%)
Jul 22, 2015	8.612	8.657	8.561	8.637	379,708	-0.04(-0.45%)
Jul 21, 2015	8.661	8.676	8.626	8.676	310,855	+0.00(+0.05%)
Jul 20, 2015	8.656	8.706	8.631	8.672	277,921	+0.04(+0.41%)
Jul 17, 2015	8.606	8.636	8.595	8.636	179,297	+0.03(+0.35%)
Jul 16, 2015	8.511	8.606	8.511	8.606	315,177	+0.10(+1.12%)
Jul 15, 2015	8.526	8.546	8.496	8.511	172,854	-0.03(-0.35%)
Jul 14, 2015	8.455	8.541	8.455	8.541	203,701	+0.10(+1.19%)
Jul 13, 2015	8.425	8.480	8.425	8.440	247,810	+0.06(+0.72%)
Jul 10, 2015	8.315	8.405	8.294	8.380	342,548	+0.15(+1.83%)
Jul 09, 2015	8.199	8.245	8.174	8.230	526,053	+0.07(+0.86%)
Jul 08, 2015	8.230	8.240	8.139	8.159	264,739	-0.14(-1.63%)
Jul 07, 2015	8.375	8.375	8.199	8.295	468,245	-0.07(-0.84%)
Jul 06, 2015	8.380	8.400	8.330	8.365	357,704	-0.09(-1.07%)
Jul 02, 2015	8.516	8.455	8.455	8.455	441,209	-0.08(-0.88%)

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.