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 (%)
Dec 31, 2004 5.956 6.006 5.936 6.006 53,324 +0.04(+0.59%)
Dec 30, 2004 5.950 5.980 5.903 5.971 109,705 +0.01(+0.10%)
Dec 29, 2004 5.888 5.971 5.877 5.965 237,751 +0.04(+0.60%)
Dec 28, 2004 5.888 5.930 5.871 5.930 183,748 +0.04(+0.70%)
Dec 27, 2004 5.835 5.888 5.833 5.888 259,489 +0.06(+0.96%)
Dec 23, 2004 5.809 5.844 5.780 5.833 131,442 +0.04(+0.66%)
Dec 22, 2004 5.753 5.821 5.750 5.794 242,506 +0.04(+0.72%)
Dec 21, 2004 5.750 5.794 5.750 5.753 132,801 +0.01(+0.15%)
Dec 20, 2004 5.750 5.794 5.721 5.744 136,537 +0.01(+0.21%)
Dec 17, 2004 5.771 5.809 5.732 5.732 116,838 -0.06(-1.12%)
Dec 16, 2004 5.777 5.815 5.712 5.797 214,316 -0.01(-0.20%)
Dec 15, 2004 5.824 5.824 5.729 5.809 177,295 +0.01(+0.15%)
Dec 14, 2004 5.803 5.815 5.762 5.800 94,421 -0.00(-0.05%)
Dec 13, 2004 5.800 5.824 5.777 5.803 55,701 +0.02(+0.31%)
Dec 10, 2004 5.803 5.821 5.785 5.785 92,723 -0.04(-0.66%)
Dec 09, 2004 5.774 5.824 5.732 5.824 168,803 +0.04(+0.71%)
Dec 08, 2004 5.785 5.827 5.777 5.782 100,874 -0.03(-0.46%)
Dec 07, 2004 5.818 5.844 5.794 5.809 122,612 -0.01(-0.25%)
Dec 06, 2004 5.830 5.844 5.780 5.824 108,007 -0.01(-0.10%)
Dec 03, 2004 5.859 5.886 5.815 5.830 114,460 -0.04(-0.75%)
Dec 02, 2004 5.891 5.903 5.859 5.874 89,666 +0.01(+0.10%)
Dec 01, 2004 5.865 5.891 5.862 5.868 180,691 +0.00(+0.00%)
Nov 30, 2004 5.874 5.883 5.835 5.868 152,500 +0.02(+0.40%)
Nov 29, 2004 5.827 5.874 5.818 5.844 157,595 +0.01(+0.20%)
Nov 26, 2004 5.844 5.853 5.815 5.833 39,738 +0.01(+0.20%)
Nov 24, 2004 5.815 5.841 5.788 5.821 97,138 +0.02(+0.41%)
Nov 23, 2004 5.780 5.815 5.750 5.797 154,538 +0.04(+0.61%)
Nov 22, 2004 5.756 5.768 5.718 5.762 175,596 -0.01(-0.15%)
Nov 19, 2004 5.744 5.785 5.738 5.771 186,125 -0.01(-0.15%)
Nov 18, 2004 5.750 5.812 5.744 5.780 164,728 +0.01(+0.26%)
Nov 17, 2004 5.771 5.797 5.747 5.765 175,936 -0.01(-0.10%)
Nov 16, 2004 5.738 5.782 5.727 5.771 242,846 +0.06(+1.03%)
Nov 15, 2004 5.727 5.741 5.703 5.712 74,722 +0.00(+0.00%)
Nov 12, 2004 5.709 5.715 5.674 5.712 111,743 +0.02(+0.41%)
Nov 11, 2004 5.668 5.688 5.644 5.688 79,137 +0.05(+0.84%)
Nov 10, 2004 5.647 5.694 5.638 5.641 158,614 -0.02(-0.42%)
Nov 09, 2004 5.724 5.724 5.624 5.665 181,710 -0.04(-0.67%)
Nov 08, 2004 5.697 5.706 5.671 5.703 126,687 -0.01(-0.10%)
Nov 05, 2004 5.721 5.750 5.674 5.709 148,764 +0.00(+0.00%)
Nov 04, 2004 5.668 5.712 5.644 5.709 299,227 +0.04(+0.73%)
Nov 03, 2004 5.600 5.682 5.600 5.668 137,216 +0.08(+1.48%)
Nov 02, 2004 5.609 5.618 5.565 5.585 112,422 +0.00(+0.00%)
Nov 01, 2004 5.556 5.600 5.556 5.585 119,555 +0.05(+0.85%)
Oct 29, 2004 5.562 5.571 5.520 5.538 76,420 -0.01(-0.16%)
Oct 28, 2004 5.559 5.576 5.512 5.547 81,854 -0.01(-0.21%)
Oct 27, 2004 5.512 5.562 5.485 5.559 128,725 +0.05(+0.85%)
Oct 26, 2004 5.500 5.526 5.470 5.512 232,317 +0.03(+0.54%)
Oct 25, 2004 5.562 5.562 5.473 5.482 166,426 -0.08(-1.43%)
Oct 22, 2004 5.544 5.579 5.520 5.562 134,839 -0.00(-0.05%)
Oct 21, 2004 5.653 5.662 5.550 5.565 240,469 -0.10(-1.77%)
Oct 20, 2004 5.688 5.688 5.600 5.665 68,948 -0.02(-0.41%)
Oct 19, 2004 5.665 5.691 5.638 5.688 69,967 +0.01(+0.16%)
Oct 18, 2004 5.671 5.691 5.638 5.679 88,307 +0.03(+0.47%)
Oct 15, 2004 5.668 5.682 5.638 5.653 80,156 +0.01(+0.21%)
Oct 14, 2004 5.668 5.679 5.626 5.641 69,967 -0.05(-0.88%)
Oct 13, 2004 5.712 5.738 5.653 5.691 61,136 +0.00(+0.05%)
Oct 12, 2004 5.712 5.735 5.688 5.688 57,060 -0.02(-0.41%)
Oct 11, 2004 5.685 5.727 5.685 5.712 57,739 +0.02(+0.41%)
Oct 08, 2004 5.671 5.697 5.656 5.688 60,796 +0.02(+0.31%)
Oct 07, 2004 5.738 5.738 5.671 5.671 139,254 -0.07(-1.18%)
Oct 06, 2004 5.685 5.738 5.682 5.738 97,817 +0.04(+0.72%)
Oct 05, 2004 5.732 5.738 5.671 5.697 159,633 +0.00(+0.00%)
Oct 04, 2004 5.724 5.738 5.635 5.697 88,647 -0.04(-0.72%)
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.