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 (%)
Jun 30, 2008 8.839 8.871 8.753 8.830 162,948 +0.02(+0.27%)
Jun 27, 2008 8.892 8.892 8.768 8.806 100,467 -0.09(-0.96%)
Jun 26, 2008 8.930 8.942 8.815 8.892 77,806 -0.11(-1.24%)
Jun 25, 2008 8.995 9.065 8.971 9.004 146,200 +0.07(+0.76%)
Jun 24, 2008 8.853 8.995 8.853 8.936 114,416 +0.05(+0.60%)
Jun 23, 2008 8.977 9.024 8.874 8.883 159,110 -0.09(-1.05%)
Jun 20, 2008 9.080 9.090 8.909 8.977 141,085 -0.17(-1.90%)
Jun 19, 2008 9.180 9.221 9.142 9.151 160,608 -0.12(-1.27%)
Jun 18, 2008 9.271 9.284 9.154 9.268 276,583 -0.09(-0.98%)
Jun 17, 2008 9.404 9.404 9.330 9.360 108,900 -0.04(-0.47%)
Jun 16, 2008 9.357 9.422 9.332 9.404 90,230 +0.04(+0.47%)
Jun 13, 2008 9.263 9.360 9.251 9.360 126,062 +0.09(+0.92%)
Jun 12, 2008 9.336 9.360 9.248 9.274 133,439 -0.06(-0.66%)
Jun 11, 2008 9.454 9.454 9.274 9.336 162,517 -0.14(-1.43%)
Jun 10, 2008 9.460 9.498 9.404 9.472 171,833 -0.03(-0.28%)
Jun 09, 2008 9.586 9.648 9.480 9.498 165,295 -0.10(-1.04%)
Jun 06, 2008 9.778 9.810 9.598 9.598 180,932 -0.22(-2.28%)
Jun 05, 2008 9.690 9.822 9.687 9.822 119,759 +0.14(+1.40%)
Jun 04, 2008 9.743 9.787 9.675 9.687 93,833 -0.08(-0.78%)
Jun 03, 2008 9.757 9.804 9.701 9.763 79,381 +0.02(+0.18%)
Jun 02, 2008 9.790 9.790 9.669 9.745 100,643 -0.06(-0.66%)
May 30, 2008 9.787 9.819 9.766 9.810 100,830 +0.01(+0.15%)
May 29, 2008 9.728 9.831 9.728 9.796 98,123 +0.05(+0.54%)
May 28, 2008 9.772 9.778 9.692 9.743 104,176 +0.00(+0.03%)
May 27, 2008 9.669 9.740 9.669 9.740 191,179 +0.08(+0.79%)
May 26, 2008 9.672 9.704 9.639 9.663 0 +0.00(+0.00%)
May 23, 2008 9.672 9.704 9.639 9.663 97,828 -0.04(-0.46%)
May 22, 2008 9.645 9.716 9.645 9.707 102,617 +0.07(+0.76%)
May 21, 2008 9.722 9.751 9.619 9.634 167,489 -0.06(-0.64%)
May 20, 2008 9.737 9.737 9.672 9.695 183,354 -0.07(-0.75%)
May 19, 2008 9.728 9.837 9.704 9.769 299,822 +0.07(+0.70%)
May 16, 2008 9.657 9.713 9.654 9.701 120,166 +0.08(+0.80%)
May 15, 2008 9.554 9.639 9.554 9.625 133,857 +0.09(+0.90%)
May 14, 2008 9.469 9.578 9.469 9.539 93,300 +0.06(+0.68%)
May 13, 2008 9.466 9.475 9.378 9.475 109,192 +0.01(+0.06%)
May 12, 2008 9.392 9.480 9.392 9.469 63,174 +0.09(+0.97%)
May 09, 2008 9.339 9.386 9.310 9.377 57,753 +0.01(+0.16%)
May 08, 2008 9.316 9.377 9.295 9.363 57,243 +0.07(+0.73%)
May 07, 2008 9.386 9.436 9.283 9.295 134,890 -0.11(-1.13%)
May 06, 2008 9.333 9.416 9.327 9.401 121,593 +0.04(+0.38%)
May 05, 2008 9.386 9.386 9.319 9.366 130,957 -0.02(-0.22%)
May 02, 2008 9.298 9.448 9.298 9.386 100,355 +0.07(+0.73%)
May 01, 2008 9.268 9.354 9.215 9.319 113,462 +0.06(+0.64%)
Apr 30, 2008 9.277 9.360 9.239 9.260 219,614 +0.02(+0.25%)
Apr 29, 2008 9.277 9.277 9.201 9.236 144,682 -0.06(-0.66%)
Apr 28, 2008 9.333 9.333 9.292 9.298 100,144 +0.01(+0.10%)
Apr 25, 2008 9.310 9.310 9.130 9.289 205,740 +0.04(+0.41%)
Apr 24, 2008 9.189 9.268 9.130 9.251 175,257 +0.07(+0.77%)
Apr 23, 2008 9.124 9.198 9.115 9.180 175,943 +0.07(+0.78%)
Apr 22, 2008 9.177 9.177 9.080 9.109 136,850 -0.06(-0.61%)
Apr 21, 2008 9.151 9.165 9.080 9.165 110,106 -0.04(-0.42%)
Apr 18, 2008 9.130 9.230 9.130 9.204 175,803 +0.15(+1.63%)
Apr 17, 2008 8.977 9.080 8.953 9.056 183,187 +0.06(+0.65%)
Apr 16, 2008 8.741 9.006 8.741 8.998 128,131 +0.26(+3.00%)
Apr 15, 2008 8.744 8.806 8.722 8.736 155,469 -0.01(-0.17%)
Apr 14, 2008 8.759 8.859 8.747 8.750 100,969 -0.04(-0.44%)
Apr 11, 2008 8.842 8.842 8.753 8.789 69,967 -0.14(-1.52%)
Apr 10, 2008 8.889 8.948 8.868 8.924 70,646 +0.04(+0.43%)
Apr 09, 2008 8.830 8.906 8.806 8.886 157,065 +0.03(+0.30%)
Apr 08, 2008 8.803 8.868 8.765 8.859 135,348 +0.04(+0.47%)
Apr 07, 2008 8.741 8.889 8.741 8.818 148,085 +0.14(+1.56%)
Apr 04, 2008 8.694 8.750 8.635 8.683 77,778 -0.01(-0.10%)
Apr 03, 2008 8.618 8.718 8.582 8.691 114,800 +0.04(+0.44%)
Apr 02, 2008 8.633 8.723 8.633 8.653 100,874 -0.01(-0.14%)
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.