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 (%)
Feb 27, 2009 3.030 3.095 3.015 3.046 0 -0.07(-2.24%)
Feb 26, 2009 3.139 3.195 3.063 3.115 472,200 +0.00(+0.00%)
Feb 25, 2009 3.024 3.151 3.003 3.115 577,825 +0.06(+2.03%)
Feb 24, 2009 3.083 3.083 2.892 3.054 922,055 +0.12(+4.01%)
Feb 23, 2009 3.130 3.165 2.915 2.936 900,626 -0.18(-5.85%)
Feb 20, 2009 3.171 3.221 2.983 3.118 698,026 -0.17(-5.28%)
Feb 19, 2009 3.433 3.460 3.277 3.292 441,082 -0.10(-2.95%)
Feb 18, 2009 3.525 3.525 3.349 3.392 506,613 -0.11(-3.19%)
Feb 17, 2009 3.710 3.710 3.492 3.504 468,247 -0.27(-7.25%)
Feb 13, 2009 3.790 3.837 3.769 3.778 301,123 -0.01(-0.31%)
Feb 12, 2009 3.793 3.793 3.701 3.790 379,470 -0.04(-0.92%)
Feb 11, 2009 3.910 3.946 3.794 3.825 162,977 -0.07(-1.81%)
Feb 10, 2009 3.969 4.016 3.890 3.896 189,382 -0.15(-3.78%)
Feb 09, 2009 3.958 4.055 3.958 4.049 174,588 +0.06(+1.63%)
Feb 06, 2009 3.937 4.025 3.937 3.984 168,065 +0.05(+1.20%)
Feb 05, 2009 3.828 3.940 3.787 3.937 165,990 +0.06(+1.60%)
Feb 04, 2009 3.907 3.987 3.869 3.875 197,301 -0.01(-0.30%)
Feb 03, 2009 3.881 3.916 3.796 3.887 193,912 +0.07(+1.77%)
Feb 02, 2009 3.843 3.843 3.769 3.819 268,762 -0.09(-2.33%)
Jan 30, 2009 4.040 4.040 3.837 3.910 0 -0.09(-2.21%)
Jan 29, 2009 4.108 4.108 3.999 3.999 139,150 -0.14(-3.35%)
Jan 28, 2009 4.117 4.137 4.058 4.137 138,179 +0.16(+4.00%)
Jan 27, 2009 3.910 3.990 3.866 3.978 188,478 +0.10(+2.50%)
Jan 26, 2009 3.913 3.957 3.854 3.881 171,298 +0.03(+0.69%)
Jan 23, 2009 3.816 3.910 3.672 3.854 254,369 +0.02(+0.46%)
Jan 22, 2009 3.849 3.916 3.775 3.837 271,220 -0.04(-0.91%)
Jan 21, 2009 3.878 3.890 3.784 3.872 250,107 +0.08(+2.10%)
Jan 20, 2009 4.025 4.025 3.766 3.793 365,397 -0.24(-5.99%)
Jan 16, 2009 3.969 4.078 3.949 4.034 392,043 +0.06(+1.63%)
Jan 15, 2009 4.037 4.037 3.801 3.969 346,834 -0.08(-1.96%)
Jan 14, 2009 4.167 4.167 3.993 4.049 447,039 -0.16(-3.78%)
Jan 13, 2009 4.228 4.228 4.146 4.208 234,960 +0.04(+0.92%)
Jan 12, 2009 4.234 4.234 4.069 4.170 205,500 -0.07(-1.73%)
Jan 09, 2009 4.382 4.382 4.243 4.243 165,833 -0.08(-1.84%)
Jan 08, 2009 4.323 4.343 4.249 4.323 248,304 -0.02(-0.47%)
Jan 07, 2009 4.594 4.594 4.331 4.343 406,795 -0.19(-4.28%)
Jan 06, 2009 4.617 4.617 4.467 4.538 365,563 +0.06(+1.31%)
Jan 05, 2009 4.446 4.543 4.358 4.479 164,923 +0.06(+1.27%)
Jan 02, 2009 4.293 4.423 4.243 4.423 0 +0.24(+5.85%)
Jan 01, 2009 4.064 4.270 4.052 4.178 0 +0.00(+0.00%)
Dec 31, 2008 4.064 4.270 4.052 4.178 262,173 +0.15(+3.65%)
Dec 30, 2008 3.946 4.114 3.863 4.031 298,423 +0.08(+2.09%)
Dec 29, 2008 4.090 4.090 3.922 3.949 327,062 -0.16(-3.87%)
Dec 26, 2008 4.134 4.134 4.081 4.108 246,154 +0.06(+1.60%)
Dec 24, 2008 4.034 4.049 3.940 4.043 145,752 +0.11(+2.69%)
Dec 23, 2008 3.857 3.990 3.849 3.937 367,187 +0.04(+0.91%)
Dec 22, 2008 3.905 4.028 3.846 3.902 447,164 -0.18(-4.45%)
Dec 19, 2008 4.122 4.152 4.005 4.083 211,558 +0.04(+1.07%)
Dec 18, 2008 4.093 4.152 3.999 4.040 227,370 +0.00(+0.00%)
Dec 17, 2008 3.846 4.040 3.799 4.040 389,553 +0.08(+2.08%)
Dec 16, 2008 3.887 3.969 3.813 3.958 407,950 +0.06(+1.66%)
Dec 15, 2008 3.931 3.960 3.878 3.893 229,466 -0.03(-0.83%)
Dec 12, 2008 3.825 3.925 3.825 3.925 251,778 +0.03(+0.68%)
Dec 11, 2008 4.075 4.075 3.899 3.899 212,305 -0.12(-2.93%)
Dec 10, 2008 3.916 4.016 3.867 4.016 588,078 +0.15(+3.96%)
Dec 09, 2008 3.857 3.966 3.804 3.863 445,283 -0.05(-1.35%)
Dec 08, 2008 3.734 3.975 3.734 3.916 362,799 +0.22(+6.06%)
Dec 05, 2008 3.531 3.698 3.439 3.692 300,661 +0.08(+2.28%)
Dec 04, 2008 3.660 3.698 3.469 3.610 380,914 -0.01(-0.24%)
Dec 03, 2008 3.563 3.637 3.433 3.619 322,325 +0.04(+1.24%)
Dec 02, 2008 3.404 3.681 3.333 3.575 379,263 +0.12(+3.41%)
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.