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 (%)
Sep 30, 2008 5.589 5.695 5.500 5.695 242,636 +0.14(+2.60%)
Sep 29, 2008 6.066 6.066 5.380 5.551 252,854 -0.63(-10.24%)
Sep 26, 2008 6.184 6.228 6.072 6.184 0 -0.10(-1.55%)
Sep 25, 2008 6.263 6.304 6.136 6.281 355,070 +0.10(+1.57%)
Sep 24, 2008 6.242 6.242 6.125 6.184 251,119 -0.09(-1.41%)
Sep 23, 2008 6.310 6.378 6.231 6.272 232,315 -0.10(-1.53%)
Sep 22, 2008 6.393 6.502 6.331 6.369 453,844 +0.02(+0.28%)
Sep 19, 2008 6.478 6.487 6.110 6.351 0 +0.45(+7.58%)
Sep 18, 2008 5.901 5.948 5.380 5.904 694,440 +0.00(+0.00%)
Sep 17, 2008 6.240 6.251 5.839 5.904 483,414 -0.34(-5.51%)
Sep 16, 2008 6.313 6.319 6.063 6.248 472,964 -0.21(-3.33%)
Sep 15, 2008 6.684 6.773 6.457 6.463 305,745 -0.45(-6.48%)
Sep 12, 2008 6.817 6.917 6.814 6.911 265,542 +0.08(+1.12%)
Sep 11, 2008 6.734 6.834 6.699 6.834 285,698 +0.01(+0.09%)
Sep 10, 2008 6.949 6.949 6.699 6.828 736,188 -0.13(-1.82%)
Sep 09, 2008 7.276 7.285 6.942 6.955 252,926 -0.32(-4.41%)
Sep 08, 2008 7.361 7.379 7.232 7.276 261,616 +0.03(+0.37%)
Sep 05, 2008 7.279 7.279 7.179 7.250 0 -0.14(-1.91%)
Sep 04, 2008 7.588 7.588 7.391 7.391 154,840 -0.21(-2.83%)
Sep 03, 2008 7.674 7.674 7.562 7.606 211,908 -0.09(-1.19%)
Sep 02, 2008 7.788 7.797 7.688 7.697 254,929 -0.08(-0.98%)
Aug 29, 2008 7.824 7.824 7.768 7.774 116,892 -0.05(-0.60%)
Aug 28, 2008 7.727 7.838 7.727 7.821 190,509 +0.13(+1.72%)
Aug 27, 2008 7.712 7.740 7.682 7.688 130,001 +0.04(+0.46%)
Aug 26, 2008 7.679 7.735 7.635 7.653 122,588 -0.01(-0.08%)
Aug 25, 2008 7.744 7.791 7.659 7.659 166,037 -0.09(-1.22%)
Aug 22, 2008 7.659 7.759 7.659 7.753 194,815 +0.14(+1.78%)
Aug 21, 2008 7.606 7.626 7.550 7.618 230,705 +0.01(+0.19%)
Aug 20, 2008 7.585 7.609 7.535 7.603 125,094 -0.01(-0.15%)
Aug 19, 2008 7.685 7.685 7.429 7.615 155,394 -0.08(-1.00%)
Aug 18, 2008 7.759 7.806 7.668 7.691 78,530 -0.08(-0.99%)
Aug 15, 2008 7.862 7.862 7.756 7.768 0 -0.09(-1.20%)
Aug 14, 2008 7.847 7.894 7.833 7.862 72,920 -0.00(-0.04%)
Aug 13, 2008 7.833 7.885 7.747 7.865 147,376 +0.02(+0.23%)
Aug 12, 2008 7.950 7.950 7.827 7.847 60,864 -0.12(-1.48%)
Aug 11, 2008 7.942 7.986 7.915 7.965 72,873 +0.02(+0.22%)
Aug 08, 2008 7.785 7.947 7.762 7.947 64,134 +0.15(+1.93%)
Aug 07, 2008 7.933 7.947 7.774 7.797 80,391 -0.16(-1.96%)
Aug 06, 2008 7.983 8.021 7.924 7.953 135,119 -0.03(-0.37%)
Aug 05, 2008 8.024 8.024 7.900 7.983 141,602 -0.02(-0.29%)
Aug 04, 2008 8.118 8.129 7.974 8.006 148,578 -0.14(-1.77%)
Aug 01, 2008 8.124 8.154 8.068 8.151 113,741 +0.02(+0.29%)
Jul 31, 2008 8.127 8.192 8.112 8.127 110,586 -0.00(-0.04%)
Jul 30, 2008 7.995 8.130 7.995 8.130 146,452 +0.18(+2.26%)
Jul 29, 2008 7.950 7.950 7.718 7.950 204,416 +0.22(+2.90%)
Jul 28, 2008 7.865 7.909 7.709 7.727 175,488 -0.11(-1.39%)
Jul 25, 2008 7.841 7.894 7.803 7.836 69,310 -0.03(-0.34%)
Jul 24, 2008 8.077 8.089 7.859 7.862 165,592 -0.25(-3.09%)
Jul 23, 2008 8.130 8.177 8.030 8.112 145,460 -0.01(-0.16%)
Jul 22, 2008 8.115 8.127 8.045 8.125 146,751 -0.08(-0.95%)
Jul 21, 2008 8.112 8.209 8.109 8.204 120,088 +0.12(+1.49%)
Jul 18, 2008 8.039 8.083 7.995 8.083 72,679 +0.04(+0.44%)
Jul 17, 2008 7.950 8.101 7.950 8.048 166,614 +0.12(+1.52%)
Jul 16, 2008 7.750 7.927 7.688 7.927 216,445 +0.17(+2.24%)
Jul 15, 2008 7.950 7.950 7.700 7.753 327,154 -0.25(-3.09%)
Jul 14, 2008 8.207 8.298 7.983 8.000 199,421 -0.20(-2.41%)
Jul 11, 2008 8.124 8.207 8.109 8.198 120,139 -0.05(-0.64%)
Jul 10, 2008 8.215 8.269 8.127 8.251 165,521 +0.01(+0.07%)
Jul 09, 2008 8.342 8.413 8.239 8.245 202,898 -0.10(-1.20%)
Jul 08, 2008 8.371 8.439 8.265 8.345 185,320 -0.04(-0.49%)
Jul 07, 2008 8.622 8.645 8.280 8.386 182,039 -0.19(-2.16%)
Jul 04, 2008 8.681 8.681 8.560 8.572 121,847 +0.00(+0.00%)
Jul 03, 2008 8.681 8.681 8.560 8.572 121,847 -0.11(-1.32%)
Jul 02, 2008 8.772 8.825 8.681 8.686 192,353 -0.12(-1.37%)
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.