Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 6.132 6.132 6.058 6.076 163,476 -0.06(-0.92%)
Mar 30, 2010 6.112 6.147 6.106 6.132 129,931 +0.01(+0.24%)
Mar 29, 2010 6.171 6.222 6.106 6.118 192,908 -0.05(-0.77%)
Mar 26, 2010 6.198 6.240 6.165 6.165 149,821 -0.03(-0.53%)
Mar 25, 2010 6.207 6.299 6.195 6.198 223,420 -0.01(-0.14%)
Mar 24, 2010 6.177 6.213 6.159 6.207 112,691 +0.04(+0.58%)
Mar 23, 2010 6.124 6.171 6.124 6.171 107,466 +0.05(+0.83%)
Mar 22, 2010 6.159 6.159 6.082 6.121 215,392 -0.03(-0.55%)
Mar 19, 2010 6.246 6.267 6.134 6.154 867,661 -0.12(-1.88%)
Mar 18, 2010 6.178 6.285 6.178 6.272 531,476 +0.08(+1.33%)
Mar 17, 2010 6.098 6.193 6.091 6.190 299,196 +0.09(+1.51%)
Mar 16, 2010 6.054 6.116 6.054 6.098 219,046 +0.04(+0.73%)
Mar 15, 2010 6.045 6.057 6.036 6.054 120,489 -0.01(-0.20%)
Mar 12, 2010 6.057 6.086 6.039 6.065 106,636 +0.03(+0.49%)
Mar 11, 2010 6.021 6.045 6.018 6.036 132,683 -0.01(-0.10%)
Mar 10, 2010 5.965 6.045 5.965 6.042 151,036 +0.05(+0.85%)
Mar 09, 2010 5.950 6.000 5.947 5.991 149,652 +0.04(+0.64%)
Mar 08, 2010 5.932 5.959 5.932 5.953 144,701 +0.01(+0.15%)
Mar 05, 2010 5.840 5.944 5.840 5.944 152,193 +0.12(+1.98%)
Mar 04, 2010 5.811 5.856 5.811 5.828 155,733 +0.01(+0.25%)
Mar 03, 2010 5.796 5.861 5.796 5.814 142,551 +0.03(+0.46%)
Mar 02, 2010 5.725 5.807 5.725 5.787 141,404 +0.07(+1.14%)
Mar 01, 2010 5.651 5.739 5.651 5.722 104,185 +0.07(+1.15%)
Feb 26, 2010 5.612 5.668 5.600 5.657 73,690 +0.05(+0.90%)
Feb 25, 2010 5.541 5.606 5.488 5.606 165,089 -0.01(-0.21%)
Feb 24, 2010 5.654 5.654 5.588 5.618 200,768 +0.01(+0.16%)
Feb 23, 2010 5.659 5.698 5.571 5.609 271,316 -0.05(-0.84%)
Feb 22, 2010 5.745 5.751 5.657 5.657 112,201 -0.07(-1.19%)
Feb 19, 2010 5.701 5.725 5.659 5.725 151,748 +0.06(+0.99%)
Feb 18, 2010 5.627 5.687 5.615 5.668 211,048 +0.05(+0.90%)
Feb 17, 2010 5.526 5.643 5.526 5.618 308,177 +0.11(+2.03%)
Feb 16, 2010 5.462 5.506 5.456 5.506 164,733 +0.08(+1.52%)
Feb 12, 2010 5.400 5.424 5.424 5.424 141,956 +0.00(+0.00%)
Feb 11, 2010 5.341 5.424 5.324 5.424 217,158 +0.10(+1.82%)
Feb 10, 2010 5.297 5.356 5.268 5.327 287,797 +0.00(+0.06%)
Feb 09, 2010 5.259 5.327 5.244 5.324 273,370 +0.09(+1.69%)
Feb 08, 2010 5.238 5.297 5.206 5.235 121,959 -0.02(-0.34%)
Feb 05, 2010 5.383 5.383 5.138 5.253 346,277 -0.12(-2.30%)
Feb 04, 2010 5.518 5.536 5.377 5.377 231,806 -0.22(-3.89%)
Feb 03, 2010 5.568 5.627 5.536 5.595 148,439 -0.01(-0.11%)
Feb 02, 2010 5.509 5.601 5.498 5.601 170,204 +0.09(+1.55%)
Feb 01, 2010 5.439 5.515 5.439 5.515 197,128 +0.09(+1.68%)
Jan 29, 2010 5.418 5.477 5.377 5.424 268,704 +0.01(+0.21%)
Jan 28, 2010 5.421 5.447 5.350 5.413 294,524 -0.02(-0.32%)
Jan 27, 2010 5.545 5.583 5.324 5.430 741,964 -0.14(-2.54%)
Jan 26, 2010 5.780 5.780 5.556 5.571 330,390 -0.21(-3.72%)
Jan 25, 2010 5.848 5.860 5.786 5.786 228,029 -0.04(-0.66%)
Jan 22, 2010 5.886 5.886 5.789 5.824 203,211 -0.07(-1.15%)
Jan 21, 2010 5.945 5.957 5.854 5.892 271,499 -0.06(-0.94%)
Jan 20, 2010 5.889 5.957 5.877 5.948 149,746 -0.01(-0.25%)
Jan 19, 2010 5.901 5.972 5.880 5.963 143,640 +0.04(+0.70%)
Jan 15, 2010 5.901 5.922 5.922 5.922 191,878 -0.01(-0.10%)
Jan 14, 2010 5.874 5.927 5.869 5.927 138,906 +0.04(+0.60%)
Jan 13, 2010 5.883 5.898 5.851 5.892 109,944 +0.02(+0.30%)
Jan 12, 2010 5.880 5.916 5.851 5.874 271,811 -0.05(-0.84%)
Jan 11, 2010 5.927 5.930 5.845 5.924 297,852 -0.01(-0.15%)
Jan 08, 2010 5.869 5.933 5.857 5.933 177,961 +0.06(+1.00%)
Jan 07, 2010 5.845 5.904 5.836 5.874 190,713 +0.03(+0.50%)
Jan 06, 2010 5.813 5.886 5.813 5.845 226,603 +0.00(+0.00%)
Jan 05, 2010 5.789 5.845 5.765 5.845 149,726 +0.07(+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.