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 )

25.37 -0.01 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Feb 26, 2010 5.650 5.707 5.638 5.695 73,190 +0.05(+0.90%)
Feb 25, 2010 5.579 5.644 5.525 5.644 163,969 -0.01(-0.21%)
Feb 24, 2010 5.692 5.692 5.626 5.656 199,407 +0.01(+0.16%)
Feb 23, 2010 5.698 5.737 5.609 5.647 269,477 -0.05(-0.84%)
Feb 22, 2010 5.785 5.791 5.695 5.695 111,440 -0.07(-1.19%)
Feb 19, 2010 5.740 5.764 5.698 5.764 150,719 +0.06(+0.99%)
Feb 18, 2010 5.665 5.726 5.653 5.707 209,617 +0.05(+0.90%)
Feb 17, 2010 5.564 5.682 5.564 5.656 306,087 +0.11(+2.03%)
Feb 16, 2010 5.499 5.544 5.494 5.544 163,616 +0.08(+1.52%)
Feb 12, 2010 5.437 5.461 5.461 5.461 140,993 +0.00(+0.00%)
Feb 11, 2010 5.378 5.461 5.360 5.461 215,686 +0.10(+1.82%)
Feb 10, 2010 5.333 5.393 5.304 5.363 285,845 +0.00(+0.06%)
Feb 09, 2010 5.295 5.363 5.280 5.360 271,517 +0.09(+1.69%)
Feb 08, 2010 5.274 5.333 5.242 5.271 121,133 -0.02(-0.34%)
Feb 05, 2010 5.419 5.419 5.173 5.289 343,929 -0.12(-2.30%)
Feb 04, 2010 5.556 5.574 5.413 5.413 230,234 -0.22(-3.89%)
Feb 03, 2010 5.606 5.665 5.574 5.633 147,432 -0.01(-0.11%)
Feb 02, 2010 5.547 5.639 5.535 5.639 169,050 +0.09(+1.55%)
Feb 01, 2010 5.476 5.553 5.476 5.553 195,792 +0.09(+1.68%)
Jan 29, 2010 5.455 5.514 5.413 5.461 266,882 +0.01(+0.21%)
Jan 28, 2010 5.458 5.485 5.387 5.450 292,527 -0.02(-0.32%)
Jan 27, 2010 5.582 5.621 5.360 5.467 736,934 -0.14(-2.54%)
Jan 26, 2010 5.820 5.820 5.594 5.609 328,150 -0.22(-3.72%)
Jan 25, 2010 5.888 5.900 5.826 5.826 226,483 -0.04(-0.66%)
Jan 22, 2010 5.926 5.926 5.829 5.864 201,833 -0.07(-1.15%)
Jan 21, 2010 5.986 5.998 5.894 5.932 269,658 -0.06(-0.94%)
Jan 20, 2010 5.929 5.998 5.917 5.989 148,731 -0.01(-0.25%)
Jan 19, 2010 5.941 6.012 5.920 6.004 142,666 +0.04(+0.70%)
Jan 15, 2010 5.941 5.962 5.962 5.962 190,577 -0.01(-0.10%)
Jan 14, 2010 5.915 5.968 5.909 5.968 137,964 +0.04(+0.60%)
Jan 13, 2010 5.923 5.938 5.891 5.932 109,199 +0.02(+0.30%)
Jan 12, 2010 5.920 5.956 5.891 5.915 269,968 -0.05(-0.84%)
Jan 11, 2010 5.968 5.971 5.885 5.965 295,833 -0.01(-0.15%)
Jan 08, 2010 5.909 5.974 5.897 5.974 176,754 +0.06(+1.00%)
Jan 07, 2010 5.885 5.944 5.876 5.915 189,420 +0.03(+0.50%)
Jan 06, 2010 5.852 5.926 5.852 5.885 225,066 +0.00(+0.00%)
Jan 05, 2010 5.829 5.885 5.805 5.885 148,711 +0.07(+1.28%)
Jan 04, 2010 5.760 5.814 5.751 5.811 196,669 +0.07(+1.14%)
Dec 31, 2009 5.811 5.746 5.746 5.746 90,735 -0.06(-1.02%)
Dec 30, 2009 5.808 5.811 5.751 5.805 126,506 -0.02(-0.31%)
Dec 29, 2009 5.784 5.825 5.775 5.823 129,545 -0.02(-0.30%)
Dec 28, 2009 5.832 5.867 5.823 5.840 161,053 +0.03(+0.51%)
Dec 24, 2009 5.823 5.832 5.805 5.811 76,679 -0.01(-0.25%)
Dec 23, 2009 5.793 5.826 5.751 5.826 177,645 +0.08(+1.34%)
Dec 22, 2009 5.772 5.796 5.731 5.748 99,066 -0.06(-0.97%)
Dec 21, 2009 5.763 5.811 5.751 5.805 182,208 +0.07(+1.19%)
Dec 18, 2009 5.737 5.740 5.674 5.737 194,776 +0.02(+0.42%)
Dec 17, 2009 5.719 5.743 5.686 5.713 123,399 -0.03(-0.52%)
Dec 16, 2009 5.701 5.778 5.701 5.743 140,521 +0.04(+0.62%)
Dec 15, 2009 5.677 5.713 5.665 5.707 198,790 +0.02(+0.36%)
Dec 14, 2009 5.665 5.695 5.651 5.686 298,511 +0.09(+1.70%)
Dec 11, 2009 5.594 5.639 5.585 5.591 141,651 +0.01(+0.11%)
Dec 10, 2009 5.550 5.621 5.550 5.585 165,259 +0.04(+0.64%)
Dec 09, 2009 5.571 5.577 5.461 5.550 536,642 -0.05(-0.85%)
Dec 08, 2009 5.559 5.603 5.547 5.597 113,698 -0.05(-0.94%)
Dec 07, 2009 5.562 5.677 5.562 5.651 178,329 +0.05(+0.95%)
Dec 04, 2009 5.663 5.722 5.547 5.597 307,784 -0.03(-0.53%)
Dec 03, 2009 5.760 5.784 5.627 5.627 262,605 -0.12(-2.05%)
Dec 02, 2009 5.734 5.790 5.725 5.745 169,330 -0.01(-0.16%)
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.