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 (%)
Jun 30, 2005 6.242 6.257 6.218 6.218 187,824 -0.01(-0.19%)
Jun 29, 2005 6.224 6.251 6.224 6.230 55,701 +0.01(+0.09%)
Jun 28, 2005 6.153 6.233 6.139 6.224 166,086 +0.09(+1.44%)
Jun 27, 2005 6.177 6.177 6.112 6.136 244,544 -0.04(-0.57%)
Jun 24, 2005 6.174 6.180 6.139 6.171 171,521 -0.03(-0.47%)
Jun 23, 2005 6.139 6.201 6.118 6.201 209,221 +0.04(+0.62%)
Jun 22, 2005 6.153 6.180 6.127 6.162 175,936 +0.02(+0.29%)
Jun 21, 2005 6.159 6.212 6.145 6.145 264,923 -0.07(-1.09%)
Jun 20, 2005 6.218 6.321 6.148 6.212 226,883 -0.03(-0.52%)
Jun 17, 2005 6.227 6.315 6.212 6.245 185,786 +0.04(+0.57%)
Jun 16, 2005 6.177 6.212 6.142 6.209 194,956 +0.04(+0.62%)
Jun 15, 2005 6.151 6.177 6.124 6.171 112,422 +0.02(+0.34%)
Jun 14, 2005 6.139 6.177 6.112 6.151 140,273 +0.00(+0.05%)
Jun 13, 2005 6.145 6.148 6.100 6.148 138,575 +0.00(+0.00%)
Jun 10, 2005 6.168 6.183 6.142 6.148 105,290 -0.04(-0.57%)
Jun 09, 2005 6.083 6.183 6.083 6.183 129,744 +0.09(+1.45%)
Jun 08, 2005 6.083 6.139 6.083 6.095 163,029 +0.01(+0.19%)
Jun 07, 2005 6.109 6.109 6.068 6.083 163,029 +0.00(+0.05%)
Jun 06, 2005 6.095 6.103 6.036 6.080 93,742 -0.03(-0.53%)
Jun 03, 2005 6.139 6.153 6.083 6.112 115,139 -0.03(-0.43%)
Jun 02, 2005 6.180 6.180 6.124 6.139 124,989 -0.01(-0.14%)
Jun 01, 2005 6.092 6.153 6.047 6.148 109,365 +0.07(+1.11%)
May 31, 2005 6.062 6.095 6.024 6.080 140,952 +0.03(+0.54%)
May 27, 2005 5.977 6.047 5.959 6.047 105,290 +0.09(+1.43%)
May 26, 2005 5.906 5.968 5.903 5.962 82,873 +0.04(+0.75%)
May 25, 2005 5.888 5.927 5.871 5.918 184,427 -0.03(-0.50%)
May 24, 2005 6.024 6.086 5.915 5.947 279,868 -0.08(-1.37%)
May 23, 2005 6.003 6.074 5.953 6.030 155,218 +0.07(+1.14%)
May 20, 2005 5.912 6.036 5.859 5.962 333,871 +0.05(+0.85%)
May 19, 2005 5.894 5.933 5.883 5.912 181,710 -0.03(-0.54%)
May 18, 2005 5.906 6.000 5.906 5.944 143,670 +0.05(+0.80%)
May 17, 2005 5.830 5.900 5.830 5.897 157,595 +0.04(+0.65%)
May 16, 2005 5.859 5.862 5.830 5.859 83,552 +0.00(+0.05%)
May 13, 2005 5.933 5.939 5.853 5.856 74,722 -0.06(-1.04%)
May 12, 2005 6.021 6.021 5.918 5.918 159,633 -0.10(-1.62%)
May 11, 2005 5.989 6.015 5.956 6.015 121,932 -0.00(-0.05%)
May 10, 2005 6.071 6.071 5.962 6.018 175,257 -0.07(-1.21%)
May 09, 2005 6.050 6.124 6.050 6.092 127,367 +0.02(+0.39%)
May 06, 2005 5.992 6.080 5.992 6.068 92,383 +0.10(+1.63%)
May 05, 2005 6.000 6.039 5.965 5.971 104,610 +0.00(+0.00%)
May 04, 2005 5.956 5.983 5.924 5.971 91,025 +0.02(+0.40%)
May 03, 2005 5.959 5.959 5.888 5.947 65,891 -0.01(-0.20%)
May 02, 2005 5.880 5.974 5.880 5.959 105,290 +0.08(+1.35%)
Apr 29, 2005 5.868 5.880 5.835 5.880 145,368 +0.03(+0.50%)
Apr 28, 2005 5.888 5.906 5.835 5.850 113,441 -0.02(-0.40%)
Apr 27, 2005 5.886 5.962 5.859 5.874 328,776 -0.01(-0.20%)
Apr 26, 2005 5.838 5.886 5.833 5.886 244,544 +0.05(+0.81%)
Apr 25, 2005 5.850 5.880 5.833 5.838 205,485 -0.01(-0.15%)
Apr 22, 2005 5.865 5.865 5.815 5.847 72,004 -0.00(-0.05%)
Apr 21, 2005 5.838 5.888 5.833 5.850 236,733 +0.02(+0.35%)
Apr 20, 2005 5.874 5.891 5.777 5.830 176,276 -0.09(-1.44%)
Apr 19, 2005 5.894 5.933 5.844 5.915 264,244 +0.05(+0.85%)
Apr 18, 2005 5.859 5.918 5.835 5.865 98,497 -0.02(-0.35%)
Apr 15, 2005 5.953 5.953 5.844 5.886 176,276 -0.06(-1.04%)
Apr 14, 2005 6.030 6.047 5.947 5.947 123,631 -0.07(-1.22%)
Apr 13, 2005 6.006 6.050 5.989 6.021 130,084 -0.03(-0.49%)
Apr 12, 2005 6.021 6.050 5.933 6.050 155,557 +0.03(+0.44%)
Apr 11, 2005 6.033 6.062 6.006 6.024 127,367 -0.03(-0.44%)
Apr 08, 2005 6.062 6.062 5.971 6.050 168,803 -0.01(-0.19%)
Apr 07, 2005 6.056 6.095 6.027 6.062 102,233 +0.02(+0.34%)
Apr 06, 2005 5.977 6.042 5.977 6.042 81,514 +0.08(+1.33%)
Apr 05, 2005 6.027 6.036 5.962 5.962 122,951 -0.05(-0.88%)
Apr 04, 2005 5.997 6.036 5.968 6.015 119,215 -0.02(-0.29%)
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.