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

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	10.31	10.31	10.14	10.25	309,254	-0.01(-0.07%)
May 28, 2020	10.28	10.34	10.18	10.25	249,330	+0.07(+0.66%)
May 27, 2020	10.12	10.26	9.965	10.19	392,587	+0.29(+2.93%)
May 26, 2020	10.04	10.10	9.883	9.898	300,519	+0.16(+1.60%)
May 22, 2020	9.660	9.757	9.630	9.742	290,548	+0.12(+1.24%)
May 21, 2020	9.645	9.719	9.582	9.623	204,743	-0.04(-0.44%)
May 20, 2020	9.725	9.769	9.651	9.666	346,815	+0.10(+1.00%)
May 19, 2020	9.570	9.680	9.518	9.570	201,854	-0.03(-0.31%)
May 18, 2020	9.408	9.651	9.408	9.599	220,807	+0.32(+3.42%)
May 15, 2020	9.231	9.334	9.216	9.282	123,971	-0.03(-0.32%)
May 14, 2020	9.164	9.312	9.039	9.312	277,432	+0.03(+0.32%)
May 13, 2020	9.437	9.518	9.238	9.282	465,670	-0.21(-2.25%)
May 12, 2020	9.725	9.743	9.489	9.496	190,002	-0.18(-1.90%)
May 11, 2020	9.570	9.732	9.503	9.680	214,765	+0.01(+0.15%)
May 08, 2020	9.555	9.702	9.555	9.666	234,107	+0.15(+1.55%)
May 07, 2020	9.525	9.548	9.437	9.518	293,075	+0.15(+1.57%)
May 06, 2020	9.540	9.577	9.363	9.371	269,315	-0.18(-1.93%)
May 05, 2020	9.570	9.680	9.478	9.555	274,650	+0.08(+0.86%)
May 04, 2020	9.467	9.496	9.385	9.474	181,623	-0.01(-0.16%)
May 01, 2020	9.548	9.620	9.408	9.489	226,918	-0.23(-2.35%)
Apr 30, 2020	9.968	9.968	9.673	9.717	370,804	-0.21(-2.15%)
Apr 29, 2020	9.776	9.997	9.739	9.931	411,494	+0.39(+4.10%)
Apr 28, 2020	9.540	9.673	9.430	9.540	363,863	+0.11(+1.17%)
Apr 27, 2020	9.400	9.481	9.275	9.430	310,145	+0.02(+0.24%)
Apr 24, 2020	9.422	9.422	9.253	9.408	257,436	+0.12(+1.27%)
Apr 23, 2020	9.378	9.489	9.282	9.290	236,658	-0.07(-0.79%)
Apr 22, 2020	9.349	9.430	9.297	9.363	253,462	+0.16(+1.78%)
Apr 21, 2020	9.309	9.333	9.016	9.199	285,042	-0.23(-2.48%)
Apr 20, 2020	9.353	9.653	9.353	9.433	268,395	-0.18(-1.90%)
Apr 17, 2020	9.623	9.653	9.433	9.616	360,336	+0.20(+2.18%)
Apr 16, 2020	9.550	9.550	9.309	9.411	251,473	-0.01(-0.08%)
Apr 15, 2020	9.411	9.499	9.272	9.419	334,061	-0.20(-2.13%)
Apr 14, 2020	9.594	9.697	9.470	9.623	328,968	+0.26(+2.73%)
Apr 13, 2020	9.572	9.623	9.177	9.367	385,796	-0.32(-3.32%)
Apr 09, 2020	9.675	10.06	9.660	9.689	435,685	+0.25(+2.63%)
Apr 08, 2020	9.280	9.506	9.199	9.441	231,327	+0.29(+3.20%)
Apr 07, 2020	9.280	9.499	8.995	9.148	568,525	+0.31(+3.56%)
Apr 06, 2020	8.614	8.914	8.358	8.834	936,436	+0.66(+8.05%)
Apr 03, 2020	8.293	8.366	8.044	8.175	359,789	-0.06(-0.71%)
Apr 02, 2020	7.905	8.395	7.832	8.234	718,505	+0.15(+1.81%)
Apr 01, 2020	8.461	8.468	7.978	8.088	571,307	-0.65(-7.45%)
Mar 31, 2020	8.775	8.877	8.578	8.739	346,310	-0.07(-0.83%)
Mar 30, 2020	8.856	8.872	8.483	8.812	625,690	-0.07(-0.82%)
Mar 27, 2020	8.687	9.097	8.468	8.885	493,941	+0.04(+0.50%)
Mar 26, 2020	8.505	9.024	8.300	8.841	738,155	+0.58(+6.99%)
Mar 25, 2020	7.430	8.592	7.430	8.263	1,152,723	+0.99(+13.57%)
Mar 24, 2020	6.969	7.861	6.952	7.276	654,402	+0.61(+9.22%)
Mar 23, 2020	6.910	7.041	6.633	6.662	1,394,971	-0.54(-7.49%)
Mar 20, 2020	7.389	8.004	7.201	7.201	709,383	-0.18(-2.45%)
Mar 19, 2020	6.933	7.570	6.897	7.382	986,472	+0.14(+2.00%)
Mar 18, 2020	7.534	7.880	7.165	7.237	1,554,749	-1.02(-12.36%)
Mar 17, 2020	8.113	8.330	7.751	8.258	617,937	+0.14(+1.78%)
Mar 16, 2020	7.520	8.750	7.520	8.113	1,333,699	-0.84(-9.38%)
Mar 13, 2020	8.562	8.953	8.265	8.953	927,835	+0.63(+7.57%)
Mar 12, 2020	9.206	9.408	8.120	8.323	1,392,775	-1.71(-17.03%)
Mar 11, 2020	10.63	10.68	10.00	10.03	631,873	-0.81(-7.48%)
Mar 10, 2020	11.00	11.04	10.49	10.84	547,504	+0.08(+0.74%)
Mar 09, 2020	10.70	11.07	10.68	10.76	510,768	-1.00(-8.49%)
Mar 06, 2020	11.62	11.80	11.44	11.76	571,209	-0.22(-1.81%)
Mar 05, 2020	12.00	12.23	11.90	11.98	322,872	-0.30(-2.42%)
Mar 04, 2020	12.12	12.33	12.03	12.27	295,199	+0.39(+3.29%)
Mar 03, 2020	12.00	12.39	11.78	11.88	458,347	-0.01(-0.12%)

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.