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 )

25.39 +0.19 (+0.75%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 31, 2008 4.405 4.514 4.280 4.443 269,098 +0.16(+3.73%)
Oct 30, 2008 4.284 4.361 4.172 4.284 357,182 +0.21(+5.12%)
Oct 29, 2008 3.916 4.202 3.916 4.075 376,380 +0.23(+5.97%)
Oct 28, 2008 3.713 3.846 3.592 3.846 462,195 +0.31(+8.74%)
Oct 27, 2008 3.551 3.781 3.533 3.536 261,980 -0.18(-4.76%)
Oct 24, 2008 3.533 3.754 3.460 3.713 299,567 -0.11(-3.00%)
Oct 23, 2008 3.916 4.046 3.625 3.828 347,975 -0.12(-2.98%)
Oct 22, 2008 4.361 4.361 3.863 3.946 275,055 -0.51(-11.35%)
Oct 21, 2008 4.467 4.535 4.414 4.451 301,738 -0.03(-0.68%)
Oct 20, 2008 4.299 4.499 4.296 4.482 210,206 +0.21(+5.04%)
Oct 17, 2008 3.931 4.343 3.931 4.267 278,328 +0.20(+4.85%)
Oct 16, 2008 4.055 4.102 3.692 4.069 346,073 +0.10(+2.45%)
Oct 15, 2008 4.443 4.443 3.972 3.972 166,832 -0.50(-11.19%)
Oct 14, 2008 4.717 4.797 4.396 4.473 353,388 +0.19(+4.33%)
Oct 13, 2008 4.196 4.287 3.872 4.287 390,789 +0.75(+21.23%)
Oct 10, 2008 2.945 3.536 2.677 3.536 744,396 -0.15(-4.15%)
Oct 09, 2008 4.122 4.170 3.684 3.690 356,978 -0.45(-10.95%)
Oct 08, 2008 4.373 4.440 3.910 4.143 560,437 -0.31(-7.01%)
Oct 07, 2008 4.844 4.979 4.382 4.455 352,397 -0.37(-7.69%)
Oct 06, 2008 5.085 5.094 4.485 4.826 414,535 -0.53(-9.95%)
Oct 03, 2008 5.556 5.571 5.303 5.359 433,940 -0.12(-2.26%)
Oct 02, 2008 5.742 5.742 5.462 5.483 207,588 -0.28(-4.81%)
Oct 01, 2008 5.689 5.760 5.583 5.760 120,879 +0.06(+1.14%)
Sep 30, 2008 5.589 5.695 5.500 5.695 242,636 +0.14(+2.60%)
Sep 29, 2008 6.066 6.066 5.380 5.551 252,854 -0.63(-10.24%)
Sep 26, 2008 6.184 6.228 6.072 6.184 0 -0.10(-1.55%)
Sep 25, 2008 6.263 6.304 6.136 6.281 355,070 +0.10(+1.57%)
Sep 24, 2008 6.242 6.242 6.125 6.184 251,119 -0.09(-1.41%)
Sep 23, 2008 6.310 6.378 6.231 6.272 232,315 -0.10(-1.53%)
Sep 22, 2008 6.393 6.502 6.331 6.369 453,844 +0.02(+0.28%)
Sep 19, 2008 6.478 6.487 6.110 6.351 0 +0.45(+7.58%)
Sep 18, 2008 5.901 5.948 5.380 5.904 694,440 +0.00(+0.00%)
Sep 17, 2008 6.240 6.251 5.839 5.904 483,414 -0.34(-5.51%)
Sep 16, 2008 6.313 6.319 6.063 6.248 472,964 -0.21(-3.33%)
Sep 15, 2008 6.684 6.773 6.457 6.463 305,745 -0.45(-6.48%)
Sep 12, 2008 6.817 6.917 6.814 6.911 265,542 +0.08(+1.12%)
Sep 11, 2008 6.734 6.834 6.699 6.834 285,698 +0.01(+0.09%)
Sep 10, 2008 6.949 6.949 6.699 6.828 736,188 -0.13(-1.82%)
Sep 09, 2008 7.276 7.285 6.942 6.955 252,926 -0.32(-4.41%)
Sep 08, 2008 7.361 7.379 7.232 7.276 261,616 +0.03(+0.37%)
Sep 05, 2008 7.279 7.279 7.179 7.250 0 -0.14(-1.91%)
Sep 04, 2008 7.588 7.588 7.391 7.391 154,840 -0.21(-2.83%)
Sep 03, 2008 7.674 7.674 7.562 7.606 211,908 -0.09(-1.19%)
Sep 02, 2008 7.788 7.797 7.688 7.697 254,929 -0.08(-0.98%)
Aug 29, 2008 7.824 7.824 7.768 7.774 116,892 -0.05(-0.60%)
Aug 28, 2008 7.727 7.838 7.727 7.821 190,509 +0.13(+1.72%)
Aug 27, 2008 7.712 7.740 7.682 7.688 130,001 +0.04(+0.46%)
Aug 26, 2008 7.679 7.735 7.635 7.653 122,588 -0.01(-0.08%)
Aug 25, 2008 7.744 7.791 7.659 7.659 166,037 -0.09(-1.22%)
Aug 22, 2008 7.659 7.759 7.659 7.753 194,815 +0.14(+1.78%)
Aug 21, 2008 7.606 7.626 7.550 7.618 230,705 +0.01(+0.19%)
Aug 20, 2008 7.585 7.609 7.535 7.603 125,094 -0.01(-0.15%)
Aug 19, 2008 7.685 7.685 7.429 7.615 155,394 -0.08(-1.00%)
Aug 18, 2008 7.759 7.806 7.668 7.691 78,530 -0.08(-0.99%)
Aug 15, 2008 7.862 7.862 7.756 7.768 0 -0.09(-1.20%)
Aug 14, 2008 7.847 7.894 7.833 7.862 72,920 -0.00(-0.04%)
Aug 13, 2008 7.833 7.885 7.747 7.865 147,376 +0.02(+0.23%)
Aug 12, 2008 7.950 7.950 7.827 7.847 60,864 -0.12(-1.48%)
Aug 11, 2008 7.942 7.986 7.915 7.965 72,873 +0.02(+0.22%)
Aug 08, 2008 7.785 7.947 7.762 7.947 64,134 +0.15(+1.93%)
Aug 07, 2008 7.933 7.947 7.774 7.797 80,391 -0.16(-1.96%)
Aug 06, 2008 7.983 8.021 7.924 7.953 135,119 -0.03(-0.37%)
Aug 05, 2008 8.024 8.024 7.900 7.983 141,602 -0.02(-0.29%)
Aug 04, 2008 8.118 8.129 7.974 8.006 148,578 -0.14(-1.77%)
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.