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 )

25.75 +0.08 (+0.31%)
Streaming Delayed Price Updated: 11:37 AM EDT, Jun 7, 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 (%)
Aug 31, 2004 5.212 5.250 5.188 5.227 116,825 +0.04(+0.79%)
Aug 30, 2004 5.171 5.212 5.171 5.185 130,069 +0.01(+0.11%)
Aug 27, 2004 5.209 5.233 5.177 5.180 119,541 -0.01(-0.28%)
Aug 26, 2004 5.197 5.241 5.124 5.194 149,767 -0.00(-0.06%)
Aug 25, 2004 5.127 5.197 5.109 5.197 128,371 +0.02(+0.34%)
Aug 24, 2004 5.168 5.182 5.115 5.180 85,920 +0.03(+0.57%)
Aug 23, 2004 5.132 5.156 5.097 5.150 129,050 -0.01(-0.23%)
Aug 20, 2004 5.097 5.162 5.097 5.162 107,995 +0.05(+0.92%)
Aug 19, 2004 5.124 5.147 5.044 5.115 114,447 -0.00(-0.06%)
Aug 18, 2004 5.100 5.118 5.062 5.118 154,861 +0.04(+0.75%)
Aug 17, 2004 5.079 5.106 5.050 5.079 91,354 +0.01(+0.29%)
Aug 16, 2004 5.053 5.106 5.041 5.065 162,332 +0.01(+0.12%)
Aug 13, 2004 5.059 5.079 5.018 5.059 85,920 +0.00(+0.00%)
Aug 12, 2004 5.091 5.091 5.009 5.059 67,581 -0.01(-0.23%)
Aug 11, 2004 5.053 5.094 5.012 5.071 130,748 +0.03(+0.64%)
Aug 10, 2004 4.976 5.038 4.976 5.038 60,450 +0.07(+1.42%)
Aug 09, 2004 5.021 5.047 4.968 4.968 123,617 -0.08(-1.63%)
Aug 06, 2004 5.079 5.121 5.035 5.050 121,239 +0.00(+0.00%)
Aug 05, 2004 5.065 5.097 5.035 5.050 164,030 -0.01(-0.29%)
Aug 04, 2004 5.109 5.138 5.065 5.065 195,953 -0.05(-1.04%)
Aug 03, 2004 5.094 5.212 5.079 5.118 148,068 +0.06(+1.28%)
Aug 02, 2004 5.094 5.106 5.038 5.053 63,167 -0.01(-0.29%)
Jul 30, 2004 5.023 5.124 5.023 5.068 73,355 +0.06(+1.18%)
Jul 29, 2004 5.094 5.138 4.982 5.009 106,636 -0.06(-1.10%)
Jul 28, 2004 4.991 5.109 4.991 5.065 46,865 +0.09(+1.78%)
Jul 27, 2004 4.932 5.035 4.932 4.976 170,483 +0.00(+0.00%)
Jul 26, 2004 5.112 5.132 4.968 4.976 148,068 -0.12(-2.37%)
Jul 23, 2004 5.168 5.227 5.065 5.097 74,034 -0.08(-1.59%)
Jul 22, 2004 5.182 5.241 5.079 5.180 236,366 -0.04(-0.79%)
Jul 21, 2004 5.315 5.344 5.212 5.221 58,752 -0.11(-2.04%)
Jul 20, 2004 5.274 5.389 5.274 5.330 60,450 +0.06(+1.12%)
Jul 19, 2004 5.265 5.309 5.221 5.271 121,239 +0.00(+0.00%)
Jul 16, 2004 5.256 5.330 5.238 5.271 82,864 +0.00(+0.00%)
Jul 15, 2004 5.315 5.315 5.262 5.271 63,506 -0.03(-0.56%)
Jul 14, 2004 5.347 5.374 5.262 5.300 88,298 -0.08(-1.42%)
Jul 13, 2004 5.386 5.392 5.336 5.377 117,164 -0.01(-0.16%)
Jul 12, 2004 5.403 5.462 5.350 5.386 137,880 -0.03(-0.60%)
Jul 09, 2004 5.430 5.445 5.389 5.418 52,639 -0.03(-0.49%)
Jul 08, 2004 5.447 5.462 5.403 5.445 47,545 -0.05(-0.86%)
Jul 07, 2004 5.400 5.583 5.339 5.492 114,787 +0.09(+1.69%)
Jul 06, 2004 5.347 5.400 5.347 5.400 53,318 +0.08(+1.55%)
Jul 02, 2004 5.309 5.344 5.259 5.318 49,922 +0.02(+0.33%)
Jul 01, 2004 5.194 5.300 5.174 5.300 85,920 +0.09(+1.75%)
Jun 30, 2004 5.194 5.256 5.159 5.209 111,051 +0.01(+0.23%)
Jun 29, 2004 5.153 5.197 5.124 5.197 38,715 +0.04(+0.86%)
Jun 28, 2004 5.141 5.168 5.141 5.153 139,239 +0.00(+0.00%)
Jun 25, 2004 5.129 5.159 5.100 5.153 254,705 -0.00(-0.06%)
Jun 24, 2004 5.203 5.224 5.135 5.156 197,991 -0.11(-2.01%)
Jun 23, 2004 5.344 5.371 5.244 5.262 194,934 -0.12(-2.30%)
Jun 22, 2004 5.359 5.386 5.318 5.386 91,354 +0.01(+0.11%)
Jun 21, 2004 5.397 5.397 5.374 5.380 89,656 -0.00(-0.05%)
Jun 18, 2004 5.447 5.474 5.377 5.383 102,901 -0.06(-1.19%)
Jun 17, 2004 5.483 5.521 5.447 5.447 63,846 -0.05(-0.91%)
Jun 16, 2004 5.657 5.657 5.492 5.498 175,237 -0.16(-2.76%)
Jun 15, 2004 5.774 5.774 5.624 5.654 494,468 -0.12(-2.04%)
Jun 14, 2004 5.771 5.774 5.771 5.771 88,298 +0.00(+0.00%)
Jun 10, 2004 5.771 5.774 5.771 5.771 210,556 -0.00(-0.05%)
Jun 09, 2004 5.816 5.883 5.771 5.774 933,581 -0.11(-1.95%)
Jun 08, 2004 5.848 5.892 5.848 5.889 240,442 +0.00(+0.00%)
Jun 07, 2004 5.889 5.892 5.889 5.889 137,201 -0.00(-0.05%)
Jun 04, 2004 5.889 5.892 5.889 5.892 27,508 +0.00(+0.00%)
Jun 03, 2004 5.877 5.892 5.877 5.892 411,264 +0.00(+0.05%)
Jun 02, 2004 5.848 5.892 5.848 5.889 402,435 -0.00(-0.05%)
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.