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 )

25.38 UNCHANGED
Streaming Delayed Price Updated: 3:23 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 (%)
May 31, 2012 6.118 6.118 6.044 6.097 163,021 -0.01(-0.12%)
May 30, 2012 6.149 6.149 6.090 6.104 121,611 -0.12(-1.86%)
May 29, 2012 6.255 6.304 6.184 6.220 173,878 +0.02(+0.28%)
May 25, 2012 6.146 6.202 6.146 6.202 112,157 +0.07(+1.15%)
May 24, 2012 6.170 6.177 6.104 6.132 152,204 -0.01(-0.23%)
May 23, 2012 6.090 6.156 6.054 6.146 159,948 +0.03(+0.52%)
May 22, 2012 6.114 6.191 6.107 6.114 181,032 +0.02(+0.33%)
May 21, 2012 6.024 6.094 5.993 6.094 276,615 +0.10(+1.63%)
May 18, 2012 6.154 6.154 5.969 5.997 176,544 -0.15(-2.50%)
May 17, 2012 6.223 6.237 6.147 6.150 154,105 -0.07(-1.18%)
May 16, 2012 6.300 6.339 6.216 6.223 261,840 -0.06(-0.94%)
May 15, 2012 6.363 6.373 6.258 6.283 347,495 -0.09(-1.42%)
May 14, 2012 6.405 6.426 6.363 6.374 266,261 -0.09(-1.46%)
May 11, 2012 6.443 6.517 6.443 6.468 118,009 -0.03(-0.43%)
May 10, 2012 6.538 6.548 6.489 6.496 109,772 -0.01(-0.11%)
May 09, 2012 6.506 6.520 6.443 6.503 160,070 -0.06(-0.85%)
May 08, 2012 6.551 6.558 6.468 6.558 133,199 -0.05(-0.68%)
May 07, 2012 6.600 6.614 6.579 6.603 123,836 -0.02(-0.32%)
May 04, 2012 6.702 6.702 6.583 6.625 131,090 -0.10(-1.45%)
May 03, 2012 6.736 6.740 6.702 6.723 130,738 -0.03(-0.47%)
May 02, 2012 6.723 6.757 6.688 6.754 126,194 +0.01(+0.08%)
May 01, 2012 6.702 6.771 6.695 6.749 116,287 +0.04(+0.55%)
Apr 30, 2012 6.716 6.719 6.677 6.712 142,496 -0.01(-0.16%)
Apr 27, 2012 6.684 6.723 6.670 6.723 89,680 +0.05(+0.68%)
Apr 26, 2012 6.583 6.677 6.583 6.677 125,472 +0.06(+0.95%)
Apr 25, 2012 6.604 6.632 6.572 6.614 123,295 +0.08(+1.23%)
Apr 24, 2012 6.538 6.569 6.503 6.534 115,622 +0.00(+0.05%)
Apr 23, 2012 6.513 6.531 6.482 6.531 117,313 -0.05(-0.75%)
Apr 20, 2012 6.740 6.740 6.572 6.580 125,724 +0.00(+0.01%)
Apr 19, 2012 6.639 6.646 6.531 6.579 144,332 -0.05(-0.81%)
Apr 18, 2012 6.609 6.643 6.591 6.633 151,431 +0.01(+0.16%)
Apr 17, 2012 6.564 6.633 6.560 6.623 116,407 +0.11(+1.65%)
Apr 16, 2012 6.508 6.539 6.446 6.515 178,760 +0.02(+0.37%)
Apr 13, 2012 6.557 6.564 6.477 6.491 176,388 -0.08(-1.16%)
Apr 12, 2012 6.548 6.598 6.512 6.567 148,430 +0.06(+0.85%)
Apr 11, 2012 6.574 6.581 6.494 6.512 189,521 -0.02(-0.37%)
Apr 10, 2012 6.640 6.675 6.505 6.536 185,584 -0.11(-1.67%)
Apr 09, 2012 6.668 6.671 6.636 6.647 148,675 -0.06(-0.83%)
Apr 05, 2012 6.713 6.713 6.681 6.702 107,892 -0.03(-0.41%)
Apr 04, 2012 6.699 6.737 6.678 6.730 329,338 -0.07(-1.02%)
Apr 03, 2012 6.827 6.838 6.775 6.799 229,364 -0.05(-0.66%)
Apr 02, 2012 6.772 6.865 6.772 6.845 108,835 +0.05(+0.77%)
Mar 30, 2012 6.820 6.848 6.786 6.793 122,380 +0.03(+0.41%)
Mar 29, 2012 6.782 6.782 6.734 6.765 160,064 -0.05(-0.76%)
Mar 28, 2012 6.831 6.845 6.799 6.817 111,856 -0.03(-0.46%)
Mar 27, 2012 6.831 6.862 6.813 6.848 145,175 +0.03(+0.51%)
Mar 26, 2012 6.817 6.851 6.804 6.813 169,726 +0.04(+0.61%)
Mar 23, 2012 6.765 6.789 6.751 6.772 147,104 -0.02(-0.36%)
Mar 22, 2012 6.775 6.810 6.775 6.796 123,882 -0.04(-0.61%)
Mar 21, 2012 6.848 6.865 6.803 6.838 192,121 -0.02(-0.27%)
Mar 20, 2012 6.856 6.877 6.801 6.856 253,269 -0.02(-0.30%)
Mar 19, 2012 6.846 6.891 6.846 6.877 223,713 +0.02(+0.25%)
Mar 16, 2012 6.839 6.870 6.832 6.860 162,642 +0.04(+0.61%)
Mar 15, 2012 6.787 6.821 6.773 6.818 146,192 +0.06(+0.87%)
Mar 14, 2012 6.735 6.770 6.718 6.760 258,744 +0.01(+0.15%)
Mar 13, 2012 6.691 6.749 6.684 6.749 167,673 +0.07(+1.08%)
Mar 12, 2012 6.666 6.684 6.656 6.677 123,610 -0.01(-0.10%)
Mar 09, 2012 6.680 6.708 6.673 6.684 136,537 +0.00(+0.05%)
Mar 08, 2012 6.708 6.722 6.673 6.680 172,031 +0.04(+0.56%)
Mar 07, 2012 6.618 6.653 6.587 6.643 200,734 +0.03(+0.43%)
Mar 06, 2012 6.673 6.673 6.525 6.615 325,171 -0.15(-2.19%)
Mar 05, 2012 6.732 6.763 6.680 6.763 184,856 +0.03(+0.46%)
Mar 02, 2012 6.725 6.742 6.715 6.732 112,273 -0.02(-0.26%)
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.