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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 13, 2024	19.31	19.44	19.20	19.23	64,757	-0.08(-0.41%)
Nov 12, 2024	19.40	19.49	19.28	19.31	100,656	-0.11(-0.57%)
Nov 11, 2024	19.52	19.55	19.40	19.42	123,712	-0.05(-0.26%)
Nov 08, 2024	19.40	19.50	19.34	19.47	108,906	+0.07(+0.36%)
Nov 07, 2024	19.30	19.49	19.26	19.40	146,768	+0.14(+0.73%)
Nov 06, 2024	19.20	19.26	19.02	19.26	143,829	+0.39(+2.07%)
Nov 05, 2024	18.79	18.95	18.77	18.87	100,627	+0.12(+0.64%)
Nov 04, 2024	18.74	18.83	18.64	18.75	111,580	+0.11(+0.59%)
Nov 01, 2024	18.66	18.86	18.59	18.64	129,508	+0.06(+0.32%)
Oct 31, 2024	19.00	19.09	18.56	18.58	204,483	-0.42(-2.21%)
Oct 30, 2024	19.01	19.13	18.96	19.00	78,034	-0.02(-0.11%)
Oct 29, 2024	18.95	19.09	18.94	19.02	86,012	+0.02(+0.11%)
Oct 28, 2024	19.06	19.14	19.00	19.00	102,542	+0.00(+0.00%)
Oct 25, 2024	19.14	19.17	18.99	19.00	47,424	+0.00(+0.00%)
Oct 24, 2024	19.10	19.10	18.93	19.00	75,048	+0.04(+0.21%)
Oct 23, 2024	19.12	19.23	18.89	18.96	94,415	-0.27(-1.41%)
Oct 22, 2024	19.29	19.34	19.20	19.23	99,357	-0.07(-0.36%)
Oct 21, 2024	19.27	19.39	19.23	19.30	103,670	+0.06(+0.31%)
Oct 18, 2024	19.18	19.25	19.15	19.24	52,461	+0.10(+0.52%)
Oct 17, 2024	19.23	19.25	19.07	19.14	157,007	+0.03(+0.16%)
Oct 16, 2024	19.13	19.14	19.03	19.11	134,177	-0.03(-0.16%)
Oct 15, 2024	19.41	19.41	19.06	19.14	122,897	-0.22(-1.13%)
Oct 14, 2024	19.17	19.37	19.17	19.36	118,928	+0.13(+0.67%)
Oct 11, 2024	19.21	19.33	19.04	19.23	136,065	+0.10(+0.52%)
Oct 10, 2024	19.22	19.30	19.12	19.13	74,472	-0.07(-0.36%)
Oct 09, 2024	19.11	19.20	18.99	19.20	91,955	+0.16(+0.83%)
Oct 08, 2024	19.03	19.06	18.93	19.04	86,565	+0.07(+0.37%)
Oct 07, 2024	19.13	19.10	18.91	18.97	132,310	-0.17(-0.88%)
Oct 04, 2024	19.18	19.21	18.95	19.14	125,107	+0.19(+1.00%)
Oct 03, 2024	19.02	19.08	18.93	18.95	98,052	-0.13(-0.68%)
Oct 02, 2024	19.09	19.15	18.95	19.08	128,145	+0.02(+0.10%)
Oct 01, 2024	19.39	19.43	18.98	19.06	187,628	-0.25(-1.29%)
Sep 30, 2024	19.14	19.31	19.07	19.31	238,296	+0.17(+0.88%)
Sep 27, 2024	19.18	19.22	19.04	19.14	190,654	+0.05(+0.26%)
Sep 26, 2024	19.07	19.12	19.00	19.09	113,855	+0.23(+1.21%)
Sep 25, 2024	18.92	18.98	18.84	18.86	60,726	-0.06(-0.31%)
Sep 24, 2024	18.96	19.00	18.85	18.92	77,417	+0.03(+0.16%)
Sep 23, 2024	18.83	18.91	18.83	18.89	98,599	+0.07(+0.37%)
Sep 20, 2024	19.00	19.00	18.75	18.82	148,537	-0.17(-0.89%)
Sep 19, 2024	19.00	19.07	18.89	18.99	272,502	+0.27(+1.42%)
Sep 18, 2024	18.84	18.93	18.70	18.73	80,863	-0.02(-0.11%)
Sep 17, 2024	18.79	18.93	18.72	18.75	162,059	-0.03(-0.16%)
Sep 16, 2024	18.80	18.84	18.71	18.78	145,763	+0.03(+0.16%)
Sep 13, 2024	18.72	18.79	18.70	18.75	70,432	+0.13(+0.69%)
Sep 12, 2024	18.50	18.66	18.43	18.62	87,445	+0.14(+0.75%)
Sep 11, 2024	18.27	18.52	18.04	18.48	89,373	+0.21(+1.13%)
Sep 10, 2024	18.24	18.29	18.10	18.27	95,800	+0.11(+0.60%)
Sep 09, 2024	18.14	18.46	18.10	18.16	108,320	+0.13(+0.71%)
Sep 06, 2024	18.27	18.33	17.97	18.04	108,543	-0.23(-1.24%)
Sep 05, 2024	18.30	18.45	18.23	18.26	101,022	-0.08(-0.43%)
Sep 04, 2024	18.39	18.46	18.25	18.34	144,563	-0.11(-0.59%)

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.