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 )

25.61 +0.24 (+0.95%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 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 (%)
May 31, 2005 6.104 6.136 6.065 6.121 139,997 +0.03(+0.54%)
May 27, 2005 6.018 6.089 6.000 6.089 104,576 +0.09(+1.43%)
May 26, 2005 5.946 6.009 5.944 6.003 82,311 +0.04(+0.75%)
May 25, 2005 5.929 5.967 5.911 5.958 183,177 -0.03(-0.49%)
May 24, 2005 6.065 6.127 5.955 5.988 277,970 -0.08(-1.37%)
May 23, 2005 6.044 6.115 5.994 6.071 154,165 +0.07(+1.14%)
May 20, 2005 5.952 6.077 5.899 6.003 331,607 +0.05(+0.85%)
May 19, 2005 5.935 5.973 5.923 5.952 180,478 -0.03(-0.54%)
May 18, 2005 5.946 6.041 5.946 5.985 142,696 +0.05(+0.80%)
May 17, 2005 5.869 5.941 5.869 5.938 156,527 +0.04(+0.65%)
May 16, 2005 5.899 5.902 5.869 5.899 82,986 +0.00(+0.05%)
May 13, 2005 5.973 5.979 5.893 5.896 74,215 -0.06(-1.04%)
May 12, 2005 6.062 6.062 5.958 5.958 158,551 -0.10(-1.62%)
May 11, 2005 6.029 6.056 5.997 6.056 121,106 -0.00(-0.05%)
May 10, 2005 6.112 6.112 6.003 6.059 174,068 -0.07(-1.21%)
May 09, 2005 6.092 6.166 6.092 6.133 126,503 +0.02(+0.39%)
May 06, 2005 6.032 6.121 6.032 6.110 91,757 +0.10(+1.63%)
May 05, 2005 6.041 6.080 6.006 6.012 103,901 +0.00(+0.00%)
May 04, 2005 5.997 6.024 5.964 6.012 90,407 +0.02(+0.40%)
May 03, 2005 6.000 6.000 5.929 5.988 65,444 -0.01(-0.20%)
May 02, 2005 5.920 6.015 5.920 6.000 104,576 +0.08(+1.35%)
Apr 29, 2005 5.908 5.920 5.875 5.920 144,382 +0.03(+0.50%)
Apr 28, 2005 5.929 5.946 5.875 5.890 112,672 -0.02(-0.40%)
Apr 27, 2005 5.926 6.003 5.899 5.914 326,547 -0.01(-0.20%)
Apr 26, 2005 5.878 5.926 5.872 5.926 242,886 +0.05(+0.81%)
Apr 25, 2005 5.890 5.920 5.872 5.878 204,092 -0.01(-0.15%)
Apr 22, 2005 5.905 5.905 5.855 5.887 71,516 -0.00(-0.05%)
Apr 21, 2005 5.878 5.929 5.872 5.890 235,127 +0.02(+0.35%)
Apr 20, 2005 5.914 5.932 5.816 5.869 175,080 -0.09(-1.44%)
Apr 19, 2005 5.935 5.973 5.884 5.955 262,452 +0.05(+0.85%)
Apr 18, 2005 5.899 5.958 5.875 5.905 97,829 -0.02(-0.35%)
Apr 15, 2005 5.994 5.994 5.884 5.926 175,080 -0.06(-1.04%)
Apr 14, 2005 6.071 6.089 5.988 5.988 122,792 -0.07(-1.22%)
Apr 13, 2005 6.047 6.092 6.029 6.062 129,202 -0.03(-0.49%)
Apr 12, 2005 6.062 6.092 5.973 6.092 154,503 +0.03(+0.44%)
Apr 11, 2005 6.074 6.104 6.047 6.065 126,503 -0.03(-0.44%)
Apr 08, 2005 6.104 6.104 6.012 6.092 167,659 -0.01(-0.19%)
Apr 07, 2005 6.098 6.136 6.068 6.104 101,540 +0.02(+0.34%)
Apr 06, 2005 6.018 6.083 6.018 6.083 80,962 +0.08(+1.33%)
Apr 05, 2005 6.068 6.077 6.003 6.003 122,118 -0.05(-0.88%)
Apr 04, 2005 6.038 6.077 6.009 6.056 118,407 -0.02(-0.29%)
Apr 01, 2005 6.003 6.074 5.973 6.074 147,418 +0.12(+2.04%)
Mar 31, 2005 5.899 5.952 5.884 5.952 73,203 +0.08(+1.41%)
Mar 30, 2005 5.795 5.881 5.795 5.869 149,780 +0.08(+1.38%)
Mar 29, 2005 5.905 5.923 5.780 5.789 132,238 -0.13(-2.20%)
Mar 28, 2005 5.935 5.935 5.884 5.920 143,708 -0.01(-0.25%)
Mar 24, 2005 6.003 6.032 5.908 5.935 180,141 -0.02(-0.40%)
Mar 23, 2005 6.018 6.035 5.869 5.958 234,115 -0.09(-1.47%)
Mar 22, 2005 6.204 6.204 6.047 6.047 280,331 -0.17(-2.81%)
Mar 21, 2005 6.270 6.270 6.204 6.222 109,299 -0.04(-0.71%)
Mar 18, 2005 6.243 6.311 6.225 6.267 96,480 +0.02(+0.38%)
Mar 17, 2005 6.225 6.261 6.210 6.243 167,659 +0.04(+0.62%)
Mar 16, 2005 6.281 6.284 6.190 6.204 194,309 -0.07(-1.04%)
Mar 15, 2005 6.320 6.373 6.270 6.270 244,236 -0.06(-0.89%)
Mar 14, 2005 6.302 6.364 6.249 6.326 190,261 +0.02(+0.28%)
Mar 11, 2005 6.302 6.344 6.284 6.308 141,009 -0.02(-0.28%)
Mar 10, 2005 6.347 6.361 6.246 6.326 210,839 -0.03(-0.42%)
Mar 09, 2005 6.397 6.436 6.344 6.353 203,755 -0.07(-1.02%)
Mar 08, 2005 6.409 6.430 6.388 6.418 164,960 -0.01(-0.18%)
Mar 07, 2005 6.444 6.459 6.409 6.430 371,077 -0.00(-0.05%)
Mar 04, 2005 6.350 6.439 6.344 6.433 277,633 +0.07(+1.02%)
Mar 03, 2005 6.376 6.394 6.347 6.367 197,008 +0.00(+0.05%)
Mar 02, 2005 6.287 6.394 6.287 6.364 184,863 +0.08(+1.27%)
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.