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 (%)
Apr 29, 2005 5.868 5.880 5.835 5.880 145,368 +0.03(+0.50%)
Apr 28, 2005 5.888 5.906 5.835 5.850 113,441 -0.02(-0.40%)
Apr 27, 2005 5.886 5.962 5.859 5.874 328,776 -0.01(-0.20%)
Apr 26, 2005 5.838 5.886 5.833 5.886 244,544 +0.05(+0.81%)
Apr 25, 2005 5.850 5.880 5.833 5.838 205,485 -0.01(-0.15%)
Apr 22, 2005 5.865 5.865 5.815 5.847 72,004 -0.00(-0.05%)
Apr 21, 2005 5.838 5.888 5.833 5.850 236,733 +0.02(+0.35%)
Apr 20, 2005 5.874 5.891 5.777 5.830 176,276 -0.09(-1.44%)
Apr 19, 2005 5.894 5.933 5.844 5.915 264,244 +0.05(+0.85%)
Apr 18, 2005 5.859 5.918 5.835 5.865 98,497 -0.02(-0.35%)
Apr 15, 2005 5.953 5.953 5.844 5.886 176,276 -0.06(-1.04%)
Apr 14, 2005 6.030 6.047 5.947 5.947 123,631 -0.07(-1.22%)
Apr 13, 2005 6.006 6.050 5.989 6.021 130,084 -0.03(-0.49%)
Apr 12, 2005 6.021 6.050 5.933 6.050 155,557 +0.03(+0.44%)
Apr 11, 2005 6.033 6.062 6.006 6.024 127,367 -0.03(-0.44%)
Apr 08, 2005 6.062 6.062 5.971 6.050 168,803 -0.01(-0.19%)
Apr 07, 2005 6.056 6.095 6.027 6.062 102,233 +0.02(+0.34%)
Apr 06, 2005 5.977 6.042 5.977 6.042 81,514 +0.08(+1.33%)
Apr 05, 2005 6.027 6.036 5.962 5.962 122,951 -0.05(-0.88%)
Apr 04, 2005 5.997 6.036 5.968 6.015 119,215 -0.02(-0.29%)
Apr 01, 2005 5.962 6.033 5.933 6.033 148,425 +0.12(+2.04%)
Mar 31, 2005 5.859 5.912 5.844 5.912 73,703 +0.08(+1.41%)
Mar 30, 2005 5.756 5.841 5.756 5.830 150,802 +0.08(+1.38%)
Mar 29, 2005 5.865 5.883 5.741 5.750 133,141 -0.13(-2.20%)
Mar 28, 2005 5.894 5.894 5.844 5.880 144,689 -0.01(-0.25%)
Mar 24, 2005 5.962 5.992 5.868 5.894 181,370 -0.02(-0.40%)
Mar 23, 2005 5.977 5.994 5.830 5.918 235,714 -0.09(-1.47%)
Mar 22, 2005 6.162 6.162 6.006 6.006 282,245 -0.17(-2.81%)
Mar 21, 2005 6.227 6.227 6.162 6.180 110,045 -0.04(-0.71%)
Mar 18, 2005 6.201 6.268 6.183 6.224 97,138 +0.02(+0.38%)
Mar 17, 2005 6.183 6.218 6.168 6.201 168,803 +0.04(+0.62%)
Mar 16, 2005 6.239 6.242 6.148 6.162 195,635 -0.06(-1.04%)
Mar 15, 2005 6.277 6.330 6.227 6.227 245,903 -0.06(-0.89%)
Mar 14, 2005 6.259 6.321 6.206 6.283 191,560 +0.02(+0.28%)
Mar 11, 2005 6.259 6.301 6.242 6.265 141,971 -0.02(-0.28%)
Mar 10, 2005 6.304 6.318 6.204 6.283 212,278 -0.03(-0.42%)
Mar 09, 2005 6.354 6.392 6.301 6.310 205,145 -0.06(-1.02%)
Mar 08, 2005 6.365 6.386 6.345 6.374 166,086 -0.01(-0.18%)
Mar 07, 2005 6.401 6.416 6.365 6.386 373,610 -0.00(-0.05%)
Mar 04, 2005 6.307 6.395 6.301 6.389 279,528 +0.06(+1.02%)
Mar 03, 2005 6.333 6.351 6.304 6.324 198,353 +0.00(+0.05%)
Mar 02, 2005 6.245 6.351 6.245 6.321 186,125 +0.08(+1.27%)
Mar 01, 2005 6.262 6.321 6.236 6.242 229,600 -0.04(-0.61%)
Feb 28, 2005 6.198 6.286 6.186 6.280 228,921 +0.10(+1.62%)
Feb 25, 2005 6.151 6.183 6.118 6.180 165,747 +0.03(+0.48%)
Feb 24, 2005 6.103 6.156 6.103 6.151 133,820 +0.06(+0.92%)
Feb 23, 2005 6.045 6.095 6.018 6.095 226,543 +0.06(+0.93%)
Feb 22, 2005 6.130 6.133 6.036 6.039 266,282 -0.08(-1.25%)
Feb 18, 2005 6.127 6.127 6.095 6.115 138,575 -0.01(-0.19%)
Feb 17, 2005 6.142 6.142 6.106 6.127 174,577 +0.01(+0.14%)
Feb 16, 2005 6.089 6.118 6.045 6.118 218,392 +0.03(+0.53%)
Feb 15, 2005 6.098 6.115 6.071 6.086 251,337 +0.00(+0.00%)
Feb 14, 2005 6.071 6.095 6.065 6.086 231,977 +0.02(+0.39%)
Feb 11, 2005 6.071 6.103 6.000 6.062 512,525 -0.00(-0.05%)
Feb 10, 2005 6.065 6.068 6.039 6.065 174,577 +0.01(+0.15%)
Feb 09, 2005 6.089 6.095 6.036 6.056 208,202 -0.03(-0.44%)
Feb 08, 2005 6.106 6.139 6.050 6.083 255,073 -0.03(-0.53%)
Feb 07, 2005 6.095 6.130 6.074 6.115 163,029 +0.03(+0.48%)
Feb 04, 2005 6.047 6.086 6.036 6.086 190,541 +0.05(+0.83%)
Feb 03, 2005 6.042 6.047 6.018 6.036 80,496 -0.02(-0.29%)
Feb 02, 2005 6.009 6.065 6.006 6.053 108,346 +0.06(+0.93%)
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.