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 (%)
Jul 31, 2007 9.183 9.307 9.157 9.157 165,747 +0.01(+0.16%)
Jul 30, 2007 9.104 9.171 9.033 9.142 256,772 +0.02(+0.18%)
Jul 27, 2007 9.157 9.236 9.048 9.125 160,652 -0.10(-1.14%)
Jul 26, 2007 9.436 9.436 8.868 9.230 778,807 -0.35(-3.69%)
Jul 25, 2007 9.610 9.681 9.457 9.584 243,525 +0.00(+0.00%)
Jul 24, 2007 9.878 9.878 9.542 9.584 154,199 -0.28(-2.84%)
Jul 23, 2007 9.804 9.904 9.804 9.863 124,989 +0.03(+0.33%)
Jul 20, 2007 9.863 9.907 9.804 9.831 135,858 -0.12(-1.18%)
Jul 19, 2007 9.848 9.981 9.848 9.949 171,860 +0.11(+1.11%)
Jul 18, 2007 9.866 9.934 9.734 9.840 219,411 -0.13(-1.33%)
Jul 17, 2007 10.01 10.09 9.957 9.972 167,105 -0.10(-0.96%)
Jul 16, 2007 10.28 10.28 10.04 10.07 274,773 -0.10(-0.98%)
Jul 13, 2007 10.53 10.55 10.12 10.17 563,811 -0.21(-2.07%)
Jul 12, 2007 10.25 10.43 10.25 10.38 122,272 +0.14(+1.35%)
Jul 11, 2007 10.28 10.34 10.22 10.25 124,649 +0.03(+0.26%)
Jul 10, 2007 10.29 10.46 10.18 10.22 305,681 -0.03(-0.26%)
Jul 09, 2007 10.22 10.30 10.20 10.25 90,006 +0.01(+0.12%)
Jul 06, 2007 10.08 10.32 10.08 10.23 92,043 +0.06(+0.64%)
Jul 05, 2007 10.30 10.30 10.16 10.17 68,948 -0.08(-0.75%)
Jul 03, 2007 10.11 10.35 10.11 10.25 73,363 +0.12(+1.16%)
Jul 02, 2007 10.00 10.14 9.981 10.13 76,759 +0.12(+1.18%)
Jun 29, 2007 10.07 10.09 9.966 10.01 82,194 +0.01(+0.06%)
Jun 28, 2007 9.966 10.00 9.963 10.00 106,309 +0.06(+0.56%)
Jun 27, 2007 9.902 9.949 9.845 9.949 72,684 +0.03(+0.30%)
Jun 26, 2007 9.996 10.08 9.919 9.919 103,591 -0.08(-0.77%)
Jun 25, 2007 10.11 10.15 9.996 9.996 145,707 -0.10(-0.99%)
Jun 22, 2007 10.18 10.18 10.00 10.10 105,969 -0.08(-0.75%)
Jun 21, 2007 10.10 10.18 10.06 10.17 124,310 +0.06(+0.55%)
Jun 20, 2007 10.18 10.20 10.12 10.12 66,230 -0.13(-1.24%)
Jun 19, 2007 10.08 10.25 10.08 10.24 91,364 +0.09(+0.93%)
Jun 18, 2007 10.08 10.15 10.08 10.15 65,211 +0.09(+0.85%)
Jun 15, 2007 9.996 10.10 9.996 10.06 96,799 +0.10(+1.03%)
Jun 14, 2007 10.03 10.09 9.928 9.960 123,631 -0.01(-0.15%)
Jun 13, 2007 9.981 10.03 9.940 9.975 102,572 +0.07(+0.68%)
Jun 12, 2007 10.01 10.01 9.884 9.907 88,987 -0.11(-1.15%)
Jun 11, 2007 9.893 10.04 9.837 10.02 115,139 +0.13(+1.34%)
Jun 08, 2007 9.884 9.904 9.854 9.890 160,312 +0.01(+0.09%)
Jun 07, 2007 10.10 10.10 9.878 9.881 119,894 -0.23(-2.27%)
Jun 06, 2007 10.28 10.28 10.10 10.11 129,404 -0.20(-1.91%)
Jun 05, 2007 10.33 10.37 10.28 10.31 121,932 -0.05(-0.51%)
Jun 04, 2007 10.33 10.38 10.32 10.36 130,423 +0.03(+0.31%)
Jun 01, 2007 10.21 10.38 10.21 10.33 149,444 +0.11(+1.10%)
May 31, 2007 10.12 10.22 10.12 10.22 135,518 +0.11(+1.05%)
May 30, 2007 10.05 10.11 9.999 10.11 136,197 +0.06(+0.64%)
May 29, 2007 9.957 10.10 9.957 10.05 122,272 +0.12(+1.19%)
May 25, 2007 9.907 9.972 9.902 9.928 75,401 +0.05(+0.51%)
May 24, 2007 9.978 10.01 9.863 9.878 160,312 -0.13(-1.29%)
May 23, 2007 10.01 10.13 9.996 10.01 210,919 -0.03(-0.26%)
May 22, 2007 10.03 10.05 9.984 10.03 120,913 -0.05(-0.50%)
May 21, 2007 10.04 10.08 10.03 10.08 116,838 +0.07(+0.68%)
May 18, 2007 9.919 10.03 9.913 10.02 134,160 +0.11(+1.13%)
May 17, 2007 9.899 9.937 9.893 9.904 107,328 +0.01(+0.06%)
May 16, 2007 9.875 9.899 9.875 9.899 210,919 +0.01(+0.06%)
May 15, 2007 9.837 9.928 9.837 9.893 138,235 +0.04(+0.39%)
May 14, 2007 9.848 9.913 9.848 9.854 111,403 -0.07(-0.68%)
May 11, 2007 9.854 9.925 9.825 9.922 130,763 +0.09(+0.96%)
May 10, 2007 9.984 10.01 9.810 9.828 195,635 -0.15(-1.53%)
May 09, 2007 10.00 10.06 9.981 9.981 116,498 -0.01(-0.15%)
May 08, 2007 10.09 10.09 9.949 9.996 136,877 -0.02(-0.21%)
May 07, 2007 9.887 10.03 9.887 10.02 69,967 +0.11(+1.13%)
May 04, 2007 9.863 9.999 9.860 9.904 140,952 +0.01(+0.15%)
May 03, 2007 9.831 9.957 9.831 9.890 200,051 +0.07(+0.72%)
May 02, 2007 9.760 9.904 9.745 9.819 231,977 +0.04(+0.39%)
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.