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 )

25.39 +0.19 (+0.75%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 30, 2014 10.54 10.55 10.52 10.54 91,011 +0.03(+0.31%)
May 29, 2014 10.47 10.53 10.47 10.51 130,347 +0.03(+0.32%)
May 28, 2014 10.44 10.48 10.44 10.47 86,341 +0.05(+0.52%)
May 27, 2014 10.41 10.44 10.38 10.42 118,828 +0.04(+0.36%)
May 23, 2014 10.34 10.38 10.38 10.38 112,476 +0.02(+0.15%)
May 22, 2014 10.24 10.38 10.22 10.37 80,886 +0.15(+1.42%)
May 21, 2014 10.19 10.26 10.19 10.22 142,352 +0.04(+0.41%)
May 20, 2014 10.19 10.19 10.16 10.18 107,659 +0.02(+0.20%)
May 19, 2014 10.17 10.17 10.15 10.16 68,308 -0.00(-0.04%)
May 16, 2014 10.12 10.16 10.11 10.16 104,440 +0.02(+0.20%)
May 15, 2014 10.18 10.19 10.12 10.14 126,150 -0.05(-0.48%)
May 14, 2014 10.18 10.21 10.18 10.19 70,547 -0.00(-0.04%)
May 13, 2014 10.17 10.20 10.17 10.19 69,780 +0.02(+0.16%)
May 12, 2014 10.16 10.20 10.16 10.18 92,917 +0.02(+0.16%)
May 09, 2014 10.18 10.18 10.12 10.16 62,750 +0.02(+0.19%)
May 08, 2014 10.11 10.17 10.11 10.14 69,912 +0.00(+0.05%)
May 07, 2014 10.12 10.14 10.08 10.14 92,255 +0.04(+0.41%)
May 06, 2014 10.08 10.12 10.08 10.10 80,160 -0.03(-0.28%)
May 05, 2014 10.12 10.12 10.03 10.12 68,116 -0.00(-0.04%)
May 02, 2014 10.11 10.14 10.08 10.13 107,453 +0.06(+0.57%)
May 01, 2014 10.04 10.08 10.04 10.07 70,248 +0.04(+0.37%)
Apr 30, 2014 10.01 10.03 9.977 10.03 98,273 +0.06(+0.58%)
Apr 29, 2014 9.944 9.977 9.944 9.977 53,018 +0.07(+0.75%)
Apr 28, 2014 9.919 9.936 9.866 9.903 116,695 +0.01(+0.12%)
Apr 25, 2014 9.919 9.919 9.862 9.891 92,196 -0.03(-0.33%)
Apr 24, 2014 9.928 9.932 9.874 9.924 81,238 +0.02(+0.21%)
Apr 23, 2014 9.940 9.944 9.887 9.903 88,646 -0.02(-0.21%)
Apr 22, 2014 9.870 9.928 9.862 9.924 117,764 +0.05(+0.54%)
Apr 21, 2014 9.854 9.870 9.809 9.870 59,847 +0.06(+0.63%)
Apr 17, 2014 9.776 9.809 9.809 9.809 54,855 +0.04(+0.38%)
Apr 16, 2014 9.690 9.773 9.686 9.772 72,636 +0.11(+1.14%)
Apr 15, 2014 9.600 9.678 9.576 9.662 117,201 +0.04(+0.47%)
Apr 14, 2014 9.592 9.641 9.559 9.617 147,153 +0.02(+0.22%)
Apr 11, 2014 9.694 9.694 9.580 9.596 130,422 -0.11(-1.10%)
Apr 10, 2014 9.821 9.829 9.678 9.702 166,710 -0.10(-1.00%)
Apr 09, 2014 9.788 9.800 9.719 9.800 171,206 +0.06(+0.63%)
Apr 08, 2014 9.698 9.751 9.662 9.739 95,521 +0.05(+0.51%)
Apr 07, 2014 9.776 9.776 9.686 9.690 154,456 -0.09(-0.88%)
Apr 04, 2014 9.951 9.951 9.747 9.776 178,151 -0.07(-0.66%)
Apr 03, 2014 9.878 9.878 9.809 9.841 131,015 +0.02(+0.17%)
Apr 02, 2014 9.890 9.923 9.809 9.825 591,659 -0.10(-1.03%)
Apr 01, 2014 9.882 9.927 9.862 9.927 236,849 +0.04(+0.45%)
Mar 31, 2014 9.915 9.923 9.849 9.882 120,235 +0.01(+0.08%)
Mar 28, 2014 9.821 9.890 9.780 9.874 164,856 +0.07(+0.71%)
Mar 27, 2014 9.849 9.923 9.760 9.804 65,081 -0.02(-0.17%)
Mar 26, 2014 9.878 9.890 9.800 9.821 76,074 -0.00(-0.04%)
Mar 25, 2014 9.776 9.829 9.764 9.825 87,853 +0.09(+0.91%)
Mar 24, 2014 9.784 9.804 9.690 9.736 228,809 -0.05(-0.49%)
Mar 21, 2014 9.796 9.874 9.784 9.784 176,035 +0.00(+0.04%)
Mar 20, 2014 9.743 9.870 9.719 9.780 179,652 +0.00(+0.00%)
Mar 19, 2014 9.845 9.881 9.764 9.780 158,738 -0.09(-0.95%)
Mar 18, 2014 9.764 9.885 9.764 9.873 137,427 +0.10(+1.04%)
Mar 17, 2014 9.768 9.825 9.764 9.772 190,639 +0.02(+0.17%)
Mar 14, 2014 9.743 9.792 9.719 9.756 179,294 -0.02(-0.25%)
Mar 13, 2014 9.845 9.914 9.723 9.780 80,942 -0.06(-0.62%)
Mar 12, 2014 9.816 9.853 9.780 9.841 63,261 -0.02(-0.21%)
Mar 11, 2014 9.918 9.918 9.825 9.861 70,816 -0.03(-0.25%)
Mar 10, 2014 9.861 9.906 9.857 9.886 34,772 +0.00(+0.01%)
Mar 07, 2014 9.934 9.934 9.869 9.885 56,583 -0.04(-0.41%)
Mar 06, 2014 9.902 9.947 9.898 9.926 74,545 +0.04(+0.41%)
Mar 05, 2014 9.898 9.902 9.861 9.885 80,595 -0.02(-0.20%)
Mar 04, 2014 9.894 9.950 9.890 9.906 62,643 +0.07(+0.70%)
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.