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 )

25.37 -0.01 (-0.04%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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, 2006 7.619 7.634 7.513 7.545 180,795 -0.04(-0.51%)
May 30, 2006 7.708 7.717 7.545 7.584 110,973 -0.11(-1.43%)
May 26, 2006 7.441 7.693 7.438 7.693 132,898 +0.25(+3.43%)
May 25, 2006 7.314 7.438 7.314 7.438 150,775 +0.18(+2.53%)
May 24, 2006 7.382 7.382 7.234 7.255 164,942 -0.17(-2.32%)
May 23, 2006 7.275 7.438 7.275 7.427 150,438 +0.09(+1.21%)
May 22, 2006 7.619 7.619 7.269 7.338 321,114 -0.31(-4.07%)
May 19, 2006 7.723 7.732 7.619 7.649 108,274 -0.04(-0.58%)
May 18, 2006 7.901 8.016 7.693 7.693 134,922 -0.17(-2.19%)
May 17, 2006 8.058 8.058 7.773 7.865 114,683 -0.19(-2.39%)
May 16, 2006 7.865 8.073 7.865 8.058 121,767 +0.20(+2.49%)
May 15, 2006 8.114 8.141 7.753 7.862 183,831 -0.25(-3.14%)
May 12, 2006 8.233 8.331 8.094 8.117 168,989 -0.11(-1.33%)
May 11, 2006 8.390 8.393 8.168 8.227 189,228 -0.17(-2.01%)
May 10, 2006 8.346 8.458 8.346 8.396 102,203 +0.04(+0.53%)
May 09, 2006 8.280 8.390 8.280 8.351 86,350 +0.07(+0.90%)
May 08, 2006 8.079 8.301 8.079 8.277 127,838 +0.19(+2.38%)
May 05, 2006 8.049 8.114 7.999 8.085 72,857 +0.08(+1.00%)
May 04, 2006 8.016 8.076 7.999 8.005 50,258 -0.01(-0.11%)
May 03, 2006 8.049 8.049 7.999 8.014 110,298 -0.01(-0.11%)
May 02, 2006 7.963 8.031 7.957 8.022 91,746 +0.07(+0.89%)
May 01, 2006 7.931 8.064 7.877 7.951 187,541 +0.05(+0.64%)
Apr 28, 2006 7.910 7.925 7.850 7.901 95,120 +0.05(+0.64%)
Apr 27, 2006 7.833 7.928 7.779 7.850 86,350 -0.01(-0.11%)
Apr 26, 2006 7.797 7.889 7.797 7.859 74,544 +0.05(+0.65%)
Apr 25, 2006 7.812 7.842 7.782 7.809 96,131 +0.01(+0.08%)
Apr 24, 2006 7.753 7.803 7.750 7.803 97,481 -0.01(-0.11%)
Apr 21, 2006 7.767 7.827 7.729 7.812 128,513 +0.04(+0.53%)
Apr 20, 2006 7.708 7.842 7.679 7.770 171,351 +0.12(+1.63%)
Apr 19, 2006 7.619 7.711 7.619 7.646 122,104 +0.00(+0.04%)
Apr 18, 2006 7.590 7.797 7.584 7.643 167,640 +0.06(+0.82%)
Apr 17, 2006 7.575 7.598 7.501 7.581 83,314 +0.02(+0.27%)
Apr 13, 2006 7.619 7.637 7.560 7.560 32,381 -0.06(-0.78%)
Apr 12, 2006 7.649 7.708 7.501 7.619 120,755 +0.01(+0.19%)
Apr 11, 2006 7.693 7.738 7.545 7.604 126,826 -0.12(-1.50%)
Apr 10, 2006 7.720 7.770 7.708 7.720 135,259 -0.01(-0.12%)
Apr 07, 2006 7.806 7.839 7.649 7.729 111,647 -0.07(-0.91%)
Apr 06, 2006 7.797 7.874 7.797 7.800 65,099 -0.02(-0.30%)
Apr 05, 2006 7.856 7.901 7.815 7.824 86,350 -0.05(-0.60%)
Apr 04, 2006 7.824 7.931 7.800 7.871 77,917 +0.03(+0.38%)
Apr 03, 2006 7.738 7.853 7.732 7.842 101,528 +0.13(+1.73%)
Mar 31, 2006 7.679 7.735 7.667 7.708 99,842 +0.04(+0.54%)
Mar 30, 2006 7.604 7.714 7.604 7.667 87,024 +0.00(+0.04%)
Mar 29, 2006 7.613 7.676 7.590 7.664 127,501 +0.06(+0.74%)
Mar 28, 2006 7.622 7.631 7.560 7.607 118,731 +0.01(+0.16%)
Mar 27, 2006 7.655 7.658 7.593 7.596 107,937 -0.06(-0.77%)
Mar 24, 2006 7.596 7.664 7.563 7.655 128,175 +0.07(+0.86%)
Mar 23, 2006 7.560 7.604 7.536 7.590 130,199 +0.06(+0.79%)
Mar 22, 2006 7.518 7.551 7.441 7.530 109,624 -0.06(-0.74%)
Mar 21, 2006 7.581 7.619 7.560 7.587 127,501 -0.01(-0.16%)
Mar 20, 2006 7.619 7.622 7.510 7.598 127,164 +0.01(+0.12%)
Mar 17, 2006 7.590 7.643 7.551 7.590 88,711 +0.03(+0.39%)
Mar 16, 2006 7.510 7.593 7.486 7.560 109,961 +0.09(+1.27%)
Mar 15, 2006 7.406 7.471 7.400 7.465 124,465 +0.07(+0.88%)
Mar 14, 2006 7.367 7.403 7.361 7.400 147,739 +0.03(+0.44%)
Mar 13, 2006 7.388 7.403 7.349 7.367 117,719 -0.03(-0.44%)
Mar 10, 2006 7.465 7.465 7.335 7.400 167,977 -0.07(-0.87%)
Mar 09, 2006 7.441 7.486 7.432 7.465 99,842 +0.00(+0.00%)
Mar 08, 2006 7.524 7.524 7.394 7.465 117,044 -0.06(-0.79%)
Mar 07, 2006 7.590 7.634 7.492 7.524 114,009 -0.08(-1.05%)
Mar 06, 2006 7.637 7.637 7.569 7.604 47,560 -0.03(-0.43%)
Mar 03, 2006 7.649 7.663 7.607 7.637 102,540 -0.02(-0.27%)
Mar 02, 2006 7.637 7.708 7.628 7.658 121,767 +0.01(+0.12%)
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.