Skip to main content

Eaton Vance Tax-Advantaged Global Dividend Opportunities Fund (NY: ETO )

25.16 +0.02 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 11.69 11.75 11.64 11.69 139,466 -0.02(-0.18%)
Jul 28, 2016 11.63 11.72 11.61 11.71 42,555 +0.09(+0.76%)
Jul 27, 2016 11.62 11.75 11.62 11.62 44,478 +0.03(+0.27%)
Jul 26, 2016 11.68 11.72 11.56 11.59 161,187 -0.06(-0.49%)
Jul 25, 2016 11.70 11.71 11.65 11.65 65,575 -0.07(-0.58%)
Jul 22, 2016 11.72 11.74 11.67 11.72 36,751 +0.00(+0.00%)
Jul 21, 2016 11.73 11.76 11.68 11.72 78,333 +0.02(+0.18%)
Jul 20, 2016 11.66 11.72 11.65 11.70 37,744 +0.04(+0.31%)
Jul 19, 2016 11.63 11.66 11.60 11.66 87,552 +0.08(+0.71%)
Jul 18, 2016 11.59 11.61 11.57 11.58 75,473 -0.05(-0.41%)
Jul 15, 2016 11.63 11.66 11.57 11.62 69,625 +0.03(+0.28%)
Jul 14, 2016 11.58 11.62 11.57 11.59 66,302 +0.06(+0.54%)
Jul 13, 2016 11.55 11.60 11.49 11.53 59,802 -0.02(-0.18%)
Jul 12, 2016 11.53 11.60 11.48 11.55 56,423 +0.10(+0.90%)
Jul 11, 2016 11.41 11.47 11.39 11.45 89,406 +0.07(+0.61%)
Jul 08, 2016 11.39 11.41 11.32 11.38 60,004 +0.09(+0.80%)
Jul 07, 2016 11.17 11.29 11.13 11.29 70,257 +0.11(+1.01%)
Jul 06, 2016 11.01 11.18 10.85 11.18 102,231 +0.10(+0.93%)
Jul 05, 2016 11.01 11.07 10.92 11.07 83,645 +0.07(+0.61%)
Jul 01, 2016 10.98 11.01 11.01 11.01 105,578 +0.03(+0.28%)
Jun 30, 2016 10.84 10.98 10.83 10.98 110,845 +0.16(+1.47%)
Jun 29, 2016 10.59 10.82 10.59 10.82 101,275 +0.37(+3.49%)
Jun 28, 2016 10.36 10.50 10.34 10.45 112,424 +0.23(+2.26%)
Jun 27, 2016 10.74 10.74 10.21 10.22 263,964 -0.53(-4.97%)
Jun 24, 2016 10.73 10.86 10.73 10.75 294,794 -0.42(-3.77%)
Jun 23, 2016 11.20 11.20 11.12 11.18 107,036 +0.13(+1.16%)
Jun 22, 2016 11.06 11.12 10.99 11.05 31,142 +0.00(+0.01%)
Jun 21, 2016 10.94 11.06 10.90 11.05 95,018 +0.15(+1.42%)
Jun 20, 2016 10.88 10.95 10.88 10.89 112,471 +0.16(+1.52%)
Jun 17, 2016 10.77 10.77 10.70 10.73 83,854 +0.01(+0.05%)
Jun 16, 2016 10.65 10.74 10.56 10.72 192,342 -0.01(-0.10%)
Jun 15, 2016 10.73 10.78 10.73 10.73 107,693 +0.02(+0.14%)
Jun 14, 2016 10.79 10.84 10.68 10.72 174,407 -0.07(-0.66%)
Jun 13, 2016 10.98 11.02 10.79 10.79 120,032 -0.29(-2.62%)
Jun 10, 2016 11.09 11.09 10.97 11.08 95,010 -0.04(-0.32%)
Jun 09, 2016 11.12 11.12 11.07 11.12 81,711 -0.03(-0.27%)
Jun 08, 2016 11.13 11.15 11.07 11.15 56,714 +0.05(+0.46%)
Jun 07, 2016 11.09 11.12 11.08 11.10 54,647 +0.02(+0.18%)
Jun 06, 2016 11.02 11.13 11.01 11.08 102,816 +0.07(+0.65%)
Jun 03, 2016 10.94 11.01 10.92 11.01 55,788 +0.02(+0.19%)
Jun 02, 2016 10.85 11.07 10.81 10.98 197,893 +0.08(+0.75%)
Jun 01, 2016 10.87 10.92 10.83 10.90 87,113 -0.01(-0.05%)
May 31, 2016 10.95 11.08 10.87 10.91 87,884 -0.02(-0.19%)
May 27, 2016 10.88 10.93 10.93 10.93 108,044 +0.09(+0.85%)
May 26, 2016 10.83 10.87 10.80 10.84 117,442 -0.03(-0.23%)
May 25, 2016 10.74 10.89 10.73 10.86 59,139 +0.17(+1.55%)
May 24, 2016 10.65 10.75 10.64 10.70 118,319 +0.09(+0.89%)
May 23, 2016 10.56 10.63 10.56 10.60 118,558 +0.03(+0.29%)
May 20, 2016 10.61 10.62 10.56 10.57 77,932 +0.04(+0.34%)
May 19, 2016 10.58 10.59 10.48 10.54 198,323 -0.06(-0.52%)
May 18, 2016 10.67 10.73 10.57 10.59 94,314 -0.07(-0.66%)
May 17, 2016 10.74 10.76 10.65 10.66 161,535 -0.06(-0.52%)
May 16, 2016 10.69 10.81 10.67 10.72 112,796 +0.05(+0.47%)
May 13, 2016 10.75 10.81 10.64 10.67 197,318 -0.11(-1.03%)
May 12, 2016 10.93 10.97 10.74 10.78 219,167 -0.08(-0.70%)
May 11, 2016 10.97 11.04 10.84 10.85 184,307 -0.12(-1.06%)
May 10, 2016 10.93 11.04 10.93 10.97 126,816 +0.11(+0.98%)
May 09, 2016 10.95 10.96 10.86 10.86 48,363 -0.05(-0.42%)
May 06, 2016 10.93 10.95 10.89 10.91 44,691 -0.02(-0.18%)
May 05, 2016 10.93 10.97 10.90 10.93 84,711 +0.01(+0.05%)
May 04, 2016 10.93 10.97 10.88 10.93 57,609 -0.07(-0.64%)
May 03, 2016 11.07 11.07 10.96 11.00 79,863 -0.06(-0.55%)
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.