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

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	10.24	10.34	10.18	10.34	247,306	+0.14(+1.36%)
Sep 28, 2017	10.20	10.22	10.16	10.20	160,294	+0.00(+0.00%)
Sep 27, 2017	10.22	10.24	10.18	10.20	171,704	+0.01(+0.06%)
Sep 26, 2017	10.21	10.22	10.16	10.20	152,497	-0.01(-0.06%)
Sep 25, 2017	10.15	10.20	10.12	10.20	211,766	+0.01(+0.12%)
Sep 22, 2017	10.16	10.19	10.12	10.19	120,860	+0.04(+0.41%)
Sep 21, 2017	10.16	10.19	10.12	10.15	87,928	+0.01(+0.13%)
Sep 20, 2017	10.12	10.16	10.12	10.13	120,952	+0.01(+0.06%)
Sep 19, 2017	10.13	10.17	10.09	10.13	196,940	+0.02(+0.18%)
Sep 18, 2017	10.11	10.12	10.06	10.11	152,257	+0.03(+0.30%)
Sep 15, 2017	10.09	10.12	10.04	10.08	255,318	-0.03(-0.30%)
Sep 14, 2017	10.09	10.11	10.04	10.11	199,703	+0.02(+0.18%)
Sep 13, 2017	10.11	10.13	10.04	10.09	278,751	-0.02(-0.18%)
Sep 12, 2017	10.16	10.16	10.10	10.11	146,416	-0.04(-0.35%)
Sep 11, 2017	10.09	10.15	10.04	10.15	205,889	+0.11(+1.13%)
Sep 08, 2017	10.01	10.10	10.00	10.03	221,850	+0.02(+0.18%)
Sep 07, 2017	10.04	10.06	10.00	10.01	165,815	+0.00(+0.00%)
Sep 06, 2017	9.960	10.01	9.955	10.01	158,322	+0.06(+0.60%)
Sep 05, 2017	10.04	10.04	9.889	9.954	312,242	-0.11(-1.13%)
Sep 01, 2017	9.966	10.09	9.948	10.07	225,877	+0.13(+1.26%)
Aug 31, 2017	9.966	10.05	9.942	9.942	343,496	-0.01(-0.06%)
Aug 30, 2017	9.942	9.990	9.913	9.948	227,246	+0.01(+0.12%)
Aug 29, 2017	9.907	9.966	9.889	9.936	199,223	-0.05(-0.48%)
Aug 28, 2017	9.942	9.996	9.901	9.984	234,125	+0.05(+0.48%)
Aug 25, 2017	9.990	10.00	9.930	9.936	198,284	-0.01(-0.06%)
Aug 24, 2017	9.966	10.00	9.942	9.942	190,431	-0.02(-0.24%)
Aug 23, 2017	9.889	9.996	9.889	9.966	239,661	+0.04(+0.42%)
Aug 22, 2017	9.901	9.960	9.859	9.924	131,929	+0.07(+0.74%)
Aug 21, 2017	9.905	9.911	9.834	9.851	183,508	-0.02(-0.24%)
Aug 18, 2017	9.816	9.905	9.768	9.875	206,537	+0.06(+0.60%)
Aug 17, 2017	9.952	9.970	9.810	9.816	334,853	-0.16(-1.61%)
Aug 16, 2017	10.02	10.03	9.976	9.976	235,939	+0.00(+0.00%)
Aug 15, 2017	10.04	10.06	9.976	9.976	184,488	-0.02(-0.24%)
Aug 14, 2017	10.07	10.08	9.998	10.000	212,672	+0.02(+0.24%)
Aug 11, 2017	9.727	9.976	9.614	9.976	481,965	+0.18(+1.88%)
Aug 10, 2017	10.08	10.09	9.762	9.792	780,143	-0.40(-3.96%)
Aug 09, 2017	10.32	10.32	10.17	10.20	531,881	-0.18(-1.77%)
Aug 08, 2017	10.39	10.41	10.34	10.38	201,354	-0.04(-0.34%)
Aug 07, 2017	10.30	10.42	10.30	10.42	199,089	+0.10(+0.92%)
Aug 04, 2017	10.34	10.34	10.27	10.32	235,181	-0.03(-0.29%)
Aug 03, 2017	10.28	10.39	10.26	10.35	270,572	+0.06(+0.58%)
Aug 02, 2017	10.30	10.33	10.28	10.29	253,704	-0.02(-0.17%)
Aug 01, 2017	10.34	10.35	10.28	10.31	247,157	-0.02(-0.17%)
Jul 31, 2017	10.34	10.41	10.30	10.33	415,447	+0.02(+0.17%)
Jul 28, 2017	10.28	10.33	10.27	10.31	195,756	+0.02(+0.17%)
Jul 27, 2017	10.45	10.46	10.28	10.29	312,375	-0.12(-1.20%)
Jul 26, 2017	10.45	10.45	10.40	10.42	232,952	-0.01(-0.11%)
Jul 25, 2017	10.44	10.45	10.39	10.43	175,501	+0.04(+0.34%)
Jul 24, 2017	10.43	10.45	10.37	10.39	247,072	-0.03(-0.28%)
Jul 21, 2017	10.37	10.42	10.34	10.42	155,326	+0.03(+0.29%)
Jul 20, 2017		10.42	10.33	10.39	229,100	+0.01(+0.07%)
Jul 19, 2017	10.30	10.39	10.27	10.38	229,830	+0.07(+0.69%)
Jul 18, 2017	10.25	10.31	10.20	10.31	234,354	+0.03(+0.29%)
Jul 17, 2017	10.26	10.34	10.26	10.28	249,673	+0.08(+0.81%)
Jul 14, 2017	10.17	10.25	10.13	10.20	213,977	+0.06(+0.58%)
Jul 13, 2017	10.18	10.22	10.14	10.14	219,153	-0.01(-0.06%)
Jul 12, 2017	10.18	10.26	10.14	10.15	231,285	+0.02(+0.21%)
Jul 11, 2017	10.08	10.14	10.05	10.13	171,004	+0.08(+0.79%)
Jul 10, 2017	10.05	10.12	10.05	10.05	238,340	-0.06(-0.58%)
Jul 07, 2017	10.07	10.14	10.04	10.11	251,043	+0.05(+0.53%)
Jul 06, 2017	10.05	10.10	10.00	10.05	203,720	-0.03(-0.29%)
Jul 05, 2017	10.12	10.15	10.07	10.08	287,786	-0.09(-0.87%)

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.