Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eaton Vance Tax-Advantaged Global Dividend Opportunities Fund (NY: ETO )

25.13 +0.10 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2004 5.562 5.571 5.520 5.538 76,420 -0.01(-0.16%)
Oct 28, 2004 5.559 5.576 5.512 5.547 81,854 -0.01(-0.21%)
Oct 27, 2004 5.512 5.562 5.485 5.559 128,725 +0.05(+0.85%)
Oct 26, 2004 5.500 5.526 5.470 5.512 232,317 +0.03(+0.54%)
Oct 25, 2004 5.562 5.562 5.473 5.482 166,426 -0.08(-1.43%)
Oct 22, 2004 5.544 5.579 5.520 5.562 134,839 -0.00(-0.05%)
Oct 21, 2004 5.653 5.662 5.550 5.565 240,469 -0.10(-1.77%)
Oct 20, 2004 5.688 5.688 5.600 5.665 68,948 -0.02(-0.41%)
Oct 19, 2004 5.665 5.691 5.638 5.688 69,967 +0.01(+0.16%)
Oct 18, 2004 5.671 5.691 5.638 5.679 88,307 +0.03(+0.47%)
Oct 15, 2004 5.668 5.682 5.638 5.653 80,156 +0.01(+0.21%)
Oct 14, 2004 5.668 5.679 5.626 5.641 69,967 -0.05(-0.88%)
Oct 13, 2004 5.712 5.738 5.653 5.691 61,136 +0.00(+0.05%)
Oct 12, 2004 5.712 5.735 5.688 5.688 57,060 -0.02(-0.41%)
Oct 11, 2004 5.685 5.727 5.685 5.712 57,739 +0.02(+0.41%)
Oct 08, 2004 5.671 5.697 5.656 5.688 60,796 +0.02(+0.31%)
Oct 07, 2004 5.738 5.738 5.671 5.671 139,254 -0.07(-1.18%)
Oct 06, 2004 5.685 5.738 5.682 5.738 97,817 +0.04(+0.72%)
Oct 05, 2004 5.732 5.738 5.671 5.697 159,633 +0.00(+0.00%)
Oct 04, 2004 5.724 5.738 5.635 5.697 88,647 -0.04(-0.72%)
Oct 01, 2004 5.665 5.741 5.653 5.738 128,046 +0.06(+1.04%)
Sep 30, 2004 5.709 5.712 5.635 5.679 111,743 -0.00(-0.05%)
Sep 29, 2004 5.624 5.727 5.597 5.682 159,633 +0.07(+1.31%)
Sep 28, 2004 5.491 5.635 5.462 5.609 102,233 +0.14(+2.47%)
Sep 27, 2004 5.488 5.506 5.426 5.473 118,536 +0.01(+0.16%)
Sep 24, 2004 5.391 5.479 5.391 5.465 122,612 +0.08(+1.42%)
Sep 23, 2004 5.447 5.479 5.388 5.388 152,161 -0.06(-1.08%)
Sep 22, 2004 5.470 5.488 5.420 5.447 76,759 -0.03(-0.48%)
Sep 21, 2004 5.476 5.532 5.423 5.473 188,503 -0.03(-0.59%)
Sep 20, 2004 5.476 5.506 5.435 5.506 173,219 +0.04(+0.70%)
Sep 17, 2004 5.447 5.479 5.409 5.467 186,465 +0.04(+0.65%)
Sep 16, 2004 5.488 5.488 5.420 5.432 189,182 -0.04(-0.65%)
Sep 15, 2004 5.426 5.473 5.412 5.467 63,853 +0.06(+1.20%)
Sep 14, 2004 5.494 5.494 5.403 5.403 76,759 -0.06(-1.13%)
Sep 13, 2004 5.470 5.535 5.447 5.465 74,382 -0.04(-0.75%)
Sep 10, 2004 5.594 5.594 5.506 5.506 71,665 -0.06(-1.06%)
Sep 09, 2004 5.535 5.594 5.444 5.565 105,629 +0.04(+0.80%)
Sep 08, 2004 5.500 5.535 5.465 5.520 52,645 +0.01(+0.16%)
Sep 07, 2004 5.432 5.512 5.403 5.512 129,065 +0.10(+1.79%)
Sep 03, 2004 5.414 5.426 5.329 5.414 93,062 +0.01(+0.27%)
Sep 02, 2004 5.314 5.400 5.306 5.400 93,062 +0.07(+1.33%)
Sep 01, 2004 5.226 5.341 5.226 5.329 113,441 +0.10(+1.97%)
Aug 31, 2004 5.211 5.250 5.188 5.226 116,838 +0.04(+0.80%)
Aug 30, 2004 5.170 5.211 5.170 5.185 130,084 +0.01(+0.11%)
Aug 27, 2004 5.208 5.232 5.176 5.179 119,555 -0.01(-0.28%)
Aug 26, 2004 5.197 5.241 5.123 5.194 149,783 -0.00(-0.06%)
Aug 25, 2004 5.126 5.197 5.108 5.197 128,386 +0.02(+0.34%)
Aug 24, 2004 5.167 5.182 5.114 5.179 85,930 +0.03(+0.57%)
Aug 23, 2004 5.132 5.155 5.096 5.149 129,065 -0.01(-0.23%)
Aug 20, 2004 5.096 5.161 5.096 5.161 108,007 +0.05(+0.92%)
Aug 19, 2004 5.123 5.147 5.043 5.114 114,460 -0.00(-0.06%)
Aug 18, 2004 5.099 5.117 5.061 5.117 154,878 +0.04(+0.75%)
Aug 17, 2004 5.079 5.105 5.049 5.079 91,364 +0.01(+0.29%)
Aug 16, 2004 5.052 5.105 5.041 5.064 162,350 +0.01(+0.12%)
Aug 13, 2004 5.058 5.079 5.017 5.058 85,930 +0.00(+0.00%)
Aug 12, 2004 5.091 5.091 5.008 5.058 67,589 -0.01(-0.23%)
Aug 11, 2004 5.052 5.094 5.011 5.070 130,763 +0.03(+0.64%)
Aug 10, 2004 4.976 5.038 4.976 5.038 60,456 +0.07(+1.42%)
Aug 09, 2004 5.020 5.046 4.967 4.967 123,631 -0.08(-1.63%)
Aug 06, 2004 5.079 5.120 5.035 5.049 121,253 +0.00(+0.00%)
Aug 05, 2004 5.064 5.096 5.035 5.049 164,048 -0.01(-0.29%)
Aug 04, 2004 5.108 5.138 5.064 5.064 195,975 -0.05(-1.04%)
Aug 03, 2004 5.094 5.211 5.079 5.117 148,085 +0.06(+1.28%)
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.