Skip to main content

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

25.37 -0.01 (-0.04%)
Official Closing Price Updated: 6:30 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 5.481 5.551 5.429 5.481 167,266 -0.01(-0.22%)
May 27, 2010 5.329 5.493 5.329 5.493 217,685 +0.29(+5.48%)
May 26, 2010 5.299 5.347 5.208 5.208 234,806 -0.02(-0.46%)
May 25, 2010 5.013 5.232 4.965 5.232 301,454 +0.04(+0.68%)
May 24, 2010 5.235 5.290 5.186 5.197 271,647 -0.04(-0.67%)
May 21, 2010 5.104 5.281 5.065 5.232 198,093 +0.05(+1.06%)
May 20, 2010 5.165 5.253 5.117 5.177 384,809 -0.27(-4.91%)
May 19, 2010 5.463 5.548 5.381 5.445 500,309 -0.08(-1.45%)
May 18, 2010 5.666 5.690 5.521 5.524 230,900 -0.06(-1.08%)
May 17, 2010 5.582 5.633 5.521 5.585 466,825 -0.02(-0.38%)
May 14, 2010 5.606 5.687 5.534 5.606 275,438 -0.13(-2.31%)
May 13, 2010 5.775 5.799 5.720 5.739 184,005 -0.04(-0.63%)
May 12, 2010 5.702 5.787 5.702 5.775 168,809 +0.11(+1.97%)
May 11, 2010 5.724 5.760 5.663 5.663 245,311 -0.04(-0.74%)
May 10, 2010 5.690 5.718 5.675 5.705 441,991 +0.33(+6.24%)
May 07, 2010 5.497 5.512 5.241 5.371 454,168 -0.08(-1.44%)
May 06, 2010 5.769 5.804 4.966 5.449 870,665 -0.41(-6.96%)
May 05, 2010 5.880 5.920 5.850 5.856 301,539 -0.16(-2.61%)
May 04, 2010 6.167 6.167 5.983 6.013 205,167 -0.16(-2.59%)
May 03, 2010 6.143 6.197 6.143 6.173 223,111 +0.05(+0.74%)
Apr 30, 2010 6.164 6.218 6.107 6.128 121,394 -0.03(-0.54%)
Apr 29, 2010 6.107 6.173 6.107 6.161 195,963 +0.07(+1.14%)
Apr 28, 2010 6.170 6.200 6.083 6.092 306,202 -0.07(-1.17%)
Apr 27, 2010 6.273 6.273 6.164 6.164 206,443 -0.12(-1.87%)
Apr 26, 2010 6.240 6.303 6.240 6.282 188,118 +0.03(+0.43%)
Apr 23, 2010 6.218 6.262 6.200 6.255 306,828 +0.03(+0.48%)
Apr 22, 2010 6.191 6.224 6.131 6.224 161,342 +0.02(+0.39%)
Apr 21, 2010 6.176 6.264 6.176 6.200 302,367 -0.00(-0.02%)
Apr 20, 2010 6.153 6.201 6.153 6.201 197,330 +0.06(+0.93%)
Apr 19, 2010 6.117 6.168 6.108 6.144 185,327 -0.03(-0.44%)
Apr 16, 2010 6.228 6.240 6.120 6.171 182,297 -0.09(-1.39%)
Apr 15, 2010 6.240 6.282 6.213 6.258 237,964 -0.02(-0.33%)
Apr 14, 2010 6.246 6.279 6.180 6.279 285,115 +0.04(+0.62%)
Apr 13, 2010 6.213 6.240 6.189 6.240 179,867 +0.01(+0.10%)
Apr 12, 2010 6.246 6.270 6.222 6.234 242,314 -0.01(-0.14%)
Apr 09, 2010 6.201 6.258 6.198 6.243 180,697 +0.02(+0.34%)
Apr 08, 2010 6.225 6.228 6.168 6.222 155,102 +0.00(+0.00%)
Apr 07, 2010 6.222 6.258 6.198 6.222 146,305 -0.02(-0.29%)
Apr 06, 2010 6.201 6.249 6.168 6.240 237,594 +0.00(+0.05%)
Apr 05, 2010 6.150 6.270 6.138 6.237 199,483 +0.08(+1.37%)
Apr 01, 2010 6.138 6.153 6.153 6.153 199,323 +0.04(+0.59%)
Mar 31, 2010 6.174 6.174 6.099 6.117 162,368 -0.06(-0.92%)
Mar 30, 2010 6.153 6.189 6.147 6.174 129,050 +0.02(+0.24%)
Mar 29, 2010 6.213 6.264 6.147 6.159 191,600 -0.05(-0.77%)
Mar 26, 2010 6.240 6.282 6.207 6.207 148,805 -0.03(-0.53%)
Mar 25, 2010 6.249 6.342 6.237 6.240 221,905 -0.01(-0.14%)
Mar 24, 2010 6.219 6.255 6.201 6.249 111,927 +0.04(+0.58%)
Mar 23, 2010 6.165 6.213 6.165 6.213 106,737 +0.05(+0.83%)
Mar 22, 2010 6.201 6.201 6.123 6.162 213,932 -0.03(-0.55%)
Mar 19, 2010 6.289 6.310 6.175 6.196 861,778 -0.12(-1.88%)
Mar 18, 2010 6.220 6.328 6.220 6.315 527,872 +0.08(+1.33%)
Mar 17, 2010 6.140 6.235 6.133 6.232 297,168 +0.09(+1.51%)
Mar 16, 2010 6.095 6.158 6.095 6.140 217,561 +0.04(+0.73%)
Mar 15, 2010 6.086 6.098 6.077 6.095 119,673 -0.01(-0.20%)
Mar 12, 2010 6.098 6.128 6.080 6.107 105,913 +0.03(+0.49%)
Mar 11, 2010 6.062 6.086 6.059 6.077 131,783 -0.01(-0.10%)
Mar 10, 2010 6.005 6.086 6.005 6.083 150,011 +0.05(+0.85%)
Mar 09, 2010 5.990 6.041 5.987 6.032 148,637 +0.04(+0.64%)
Mar 08, 2010 5.973 5.999 5.973 5.993 143,720 +0.01(+0.15%)
Mar 05, 2010 5.880 5.984 5.880 5.984 151,161 +0.12(+1.98%)
Mar 04, 2010 5.850 5.896 5.850 5.868 154,677 +0.01(+0.25%)
Mar 03, 2010 5.835 5.901 5.835 5.853 141,585 +0.03(+0.46%)
Mar 02, 2010 5.764 5.847 5.764 5.826 140,445 +0.07(+1.14%)
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.