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, 2013 8.971 9.058 8.826 8.834 139,548 -0.13(-1.40%)
Jul 30, 2013 8.944 8.982 8.899 8.959 73,665 +0.03(+0.34%)
Jul 29, 2013 8.766 8.940 8.766 8.929 100,860 +0.12(+1.34%)
Jul 26, 2013 8.845 8.864 8.759 8.811 115,390 -0.13(-1.40%)
Jul 25, 2013 8.861 8.944 8.850 8.937 72,783 +0.04(+0.43%)
Jul 24, 2013 8.948 8.967 8.876 8.899 74,360 -0.05(-0.55%)
Jul 23, 2013 8.891 8.982 8.864 8.948 81,590 +0.11(+1.29%)
Jul 22, 2013 8.929 9.009 8.815 8.834 152,494 -0.08(-0.91%)
Jul 19, 2013 8.927 8.999 8.912 8.916 63,064 -0.04(-0.46%)
Jul 18, 2013 8.848 8.980 8.825 8.957 139,115 +0.15(+1.67%)
Jul 17, 2013 8.810 8.833 8.787 8.810 60,711 +0.02(+0.21%)
Jul 16, 2013 8.829 8.836 8.772 8.791 62,688 -0.06(-0.68%)
Jul 15, 2013 8.738 8.874 8.723 8.852 90,500 +0.11(+1.25%)
Jul 12, 2013 8.682 8.742 8.663 8.742 68,911 +0.03(+0.39%)
Jul 11, 2013 8.640 8.708 8.610 8.708 141,937 +0.15(+1.77%)
Jul 10, 2013 8.640 8.670 8.531 8.557 162,819 -0.10(-1.13%)
Jul 09, 2013 8.632 8.678 8.617 8.655 134,491 +0.04(+0.48%)
Jul 08, 2013 8.663 8.704 8.614 8.614 72,556 -0.01(-0.13%)
Jul 05, 2013 8.598 8.666 8.591 8.625 92,454 +0.07(+0.84%)
Jul 03, 2013 8.455 8.553 8.455 8.553 45,732 +0.03(+0.31%)
Jul 02, 2013 8.572 8.644 8.496 8.527 72,834 -0.04(-0.49%)
Jul 01, 2013 8.523 8.587 8.512 8.568 71,124 +0.10(+1.16%)
Jun 28, 2013 8.402 8.528 8.357 8.470 117,836 +0.06(+0.76%)
Jun 27, 2013 8.357 8.406 8.315 8.406 134,914 +0.10(+1.18%)
Jun 26, 2013 8.251 8.323 8.160 8.308 104,865 +0.13(+1.57%)
Jun 25, 2013 7.986 8.190 7.983 8.179 196,579 +0.26(+3.24%)
Jun 24, 2013 8.262 8.296 7.828 7.922 381,114 -0.43(-5.20%)
Jun 21, 2013 8.292 8.360 8.224 8.357 184,728 +0.12(+1.42%)
Jun 20, 2013 8.527 8.546 8.198 8.240 165,950 -0.37(-4.26%)
Jun 19, 2013 8.651 8.693 8.598 8.606 61,410 -0.06(-0.72%)
Jun 18, 2013 8.593 8.668 8.582 8.668 163,558 +0.09(+1.01%)
Jun 17, 2013 8.646 8.725 8.582 8.582 107,099 -0.04(-0.48%)
Jun 14, 2013 8.541 8.623 8.533 8.623 80,976 +0.06(+0.75%)
Jun 13, 2013 8.454 8.570 8.379 8.559 91,222 +0.09(+1.06%)
Jun 12, 2013 8.638 8.661 8.432 8.469 153,276 -0.16(-1.83%)
Jun 11, 2013 8.623 8.646 8.563 8.627 89,105 -0.06(-0.73%)
Jun 10, 2013 8.755 8.773 8.659 8.691 96,456 -0.05(-0.56%)
Jun 07, 2013 8.683 8.740 8.623 8.740 120,505 +0.14(+1.66%)
Jun 06, 2013 8.537 8.601 8.507 8.597 216,820 +0.05(+0.62%)
Jun 05, 2013 8.657 8.683 8.522 8.544 116,402 -0.12(-1.34%)
Jun 04, 2013 8.777 8.890 8.589 8.661 276,555 -0.10(-1.16%)
Jun 03, 2013 8.811 8.905 8.680 8.762 296,969 -0.06(-0.72%)
May 31, 2013 9.187 9.250 8.766 8.826 365,938 -0.43(-4.63%)
May 30, 2013 9.265 9.378 9.254 9.254 233,549 -0.05(-0.52%)
May 29, 2013 9.341 9.367 9.262 9.303 212,137 -0.10(-1.04%)
May 28, 2013 9.367 9.404 9.356 9.401 168,873 +0.11(+1.19%)
May 24, 2013 9.217 9.322 9.205 9.290 156,258 +0.04(+0.47%)
May 23, 2013 9.314 9.356 9.142 9.247 230,250 -0.16(-1.72%)
May 22, 2013 9.513 9.513 9.352 9.408 212,534 -0.07(-0.77%)
May 21, 2013 9.388 9.508 9.388 9.481 154,151 +0.05(+0.55%)
May 20, 2013 9.198 9.433 9.186 9.429 243,966 +0.21(+2.23%)
May 17, 2013 9.205 9.265 9.198 9.224 95,987 +0.05(+0.57%)
May 16, 2013 9.097 9.171 9.089 9.171 74,329 +0.07(+0.82%)
May 15, 2013 9.011 9.100 8.966 9.097 146,865 +0.21(+2.40%)
May 13, 2013 8.902 8.951 8.873 8.884 319,961 -0.01(-0.13%)
May 10, 2013 8.906 8.958 8.861 8.895 88,171 -0.03(-0.33%)
May 09, 2013 8.981 8.981 8.891 8.925 102,513 -0.06(-0.62%)
May 08, 2013 8.951 8.988 8.940 8.981 121,727 +0.03(+0.33%)
May 07, 2013 8.966 8.973 8.929 8.951 176,067 -0.02(-0.21%)
May 06, 2013 8.985 9.007 8.943 8.970 105,426 +0.00(+0.04%)
May 03, 2013 8.902 8.973 8.861 8.966 118,537 +0.10(+1.18%)
May 02, 2013 8.775 8.861 8.775 8.861 59,438 +0.09(+0.98%)
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.