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 )

24.51 +0.24 (+0.99%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2009 3.750 3.815 3.735 3.735 403,451 +0.04(+1.12%)
Apr 29, 2009 3.634 3.738 3.634 3.694 458,570 +0.08(+2.13%)
Apr 28, 2009 3.528 3.658 3.513 3.616 301,581 +0.05(+1.33%)
Apr 27, 2009 3.599 3.628 3.557 3.569 313,988 -0.04(-1.23%)
Apr 24, 2009 3.587 3.649 3.584 3.614 393,577 +0.06(+1.75%)
Apr 23, 2009 3.483 3.566 3.483 3.551 351,713 +0.06(+1.61%)
Apr 22, 2009 3.468 3.581 3.468 3.495 230,658 -0.05(-1.34%)
Apr 21, 2009 3.442 3.549 3.442 3.542 296,585 +0.02(+0.50%)
Apr 20, 2009 3.646 3.646 3.507 3.525 285,445 -0.15(-4.11%)
Apr 17, 2009 3.670 3.697 3.634 3.676 157,815 +0.02(+0.57%)
Apr 16, 2009 3.614 3.667 3.545 3.655 178,903 +0.11(+3.01%)
Apr 15, 2009 3.522 3.551 3.495 3.548 152,141 +0.03(+0.76%)
Apr 14, 2009 3.522 3.569 3.501 3.522 295,272 -0.04(-1.00%)
Apr 13, 2009 3.498 3.569 3.477 3.557 269,290 +0.02(+0.59%)
Apr 09, 2009 3.528 3.554 3.489 3.536 221,600 +0.15(+4.37%)
Apr 08, 2009 3.376 3.436 3.362 3.388 307,437 +0.01(+0.44%)
Apr 07, 2009 3.362 3.414 3.347 3.373 173,431 -0.09(-2.65%)
Apr 06, 2009 3.448 3.483 3.424 3.465 211,804 -0.09(-2.58%)
Apr 03, 2009 3.468 3.557 3.415 3.557 336,425 +0.06(+1.61%)
Apr 02, 2009 3.403 3.551 3.403 3.501 249,920 +0.13(+3.96%)
Apr 01, 2009 3.207 3.379 3.207 3.367 128,406 +0.07(+2.16%)
Mar 31, 2009 3.237 3.353 3.237 3.296 217,009 +0.05(+1.65%)
Mar 30, 2009 3.290 3.290 3.196 3.243 164,417 -0.28(-7.84%)
Mar 26, 2009 3.498 3.519 3.433 3.519 236,946 +0.11(+3.31%)
Mar 25, 2009 3.365 3.474 3.317 3.406 274,425 +0.05(+1.41%)
Mar 24, 2009 3.397 3.424 3.341 3.359 186,230 -0.06(-1.73%)
Mar 23, 2009 3.364 3.418 3.353 3.418 419,428 +0.26(+8.26%)
Mar 20, 2009 3.178 3.207 3.124 3.157 223,604 -0.04(-1.30%)
Mar 19, 2009 3.302 3.302 3.184 3.199 240,390 -0.02(-0.55%)
Mar 18, 2009 3.113 3.267 3.077 3.216 218,152 +0.08(+2.55%)
Mar 17, 2009 3.107 3.136 3.047 3.136 218,844 +0.08(+2.52%)
Mar 16, 2009 3.074 3.177 3.047 3.059 311,748 +0.05(+1.67%)
Mar 13, 2009 3.065 3.065 2.970 3.009 0 +0.01(+0.30%)
Mar 12, 2009 2.837 3.000 2.807 3.000 771,695 +0.13(+4.55%)
Mar 11, 2009 2.766 2.878 2.766 2.869 732,428 +0.09(+3.42%)
Mar 10, 2009 2.650 2.780 2.650 2.775 1,493,787 +0.13(+4.93%)
Mar 09, 2009 2.683 2.733 2.603 2.644 482,737 -0.05(-1.76%)
Mar 06, 2009 2.733 2.798 2.623 2.692 0 -0.01(-0.44%)
Mar 05, 2009 2.846 2.846 2.698 2.703 464,170 -0.19(-6.56%)
Mar 04, 2009 2.781 2.911 2.781 2.893 805,071 +0.07(+2.63%)
Mar 02, 2009 2.947 2.952 2.784 2.819 558,251 -0.25(-8.06%)
Feb 27, 2009 3.050 3.116 3.035 3.066 0 -0.07(-2.24%)
Feb 26, 2009 3.160 3.216 3.084 3.136 469,051 +0.00(+0.00%)
Feb 25, 2009 3.044 3.172 3.024 3.136 573,971 +0.06(+2.03%)
Feb 24, 2009 3.104 3.104 2.911 3.074 915,905 +0.12(+4.01%)
Feb 23, 2009 3.151 3.187 2.935 2.955 894,619 -0.18(-5.85%)
Feb 20, 2009 3.193 3.243 3.003 3.139 693,371 -0.17(-5.28%)
Feb 19, 2009 3.456 3.483 3.299 3.314 438,140 -0.10(-2.95%)
Feb 18, 2009 3.548 3.548 3.372 3.415 503,234 -0.11(-3.19%)
Feb 17, 2009 3.735 3.735 3.516 3.528 465,124 -0.28(-7.25%)
Feb 13, 2009 3.815 3.863 3.794 3.803 299,115 -0.01(-0.31%)
Feb 12, 2009 3.818 3.818 3.726 3.815 376,940 -0.04(-0.92%)
Feb 11, 2009 3.937 3.972 3.819 3.851 161,890 -0.07(-1.81%)
Feb 10, 2009 3.996 4.043 3.916 3.922 188,119 -0.15(-3.78%)
Feb 09, 2009 3.984 4.082 3.984 4.076 173,424 +0.07(+1.63%)
Feb 06, 2009 3.963 4.052 3.963 4.011 166,944 +0.05(+1.20%)
Feb 05, 2009 3.854 3.966 3.812 3.963 164,883 +0.06(+1.60%)
Feb 04, 2009 3.934 4.014 3.895 3.901 195,986 -0.01(-0.30%)
Feb 03, 2009 3.907 3.943 3.821 3.913 192,619 +0.07(+1.77%)
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.