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 (%)
Feb 29, 2008 8.857 8.857 8.728 8.748 206,498 -0.11(-1.30%)
Feb 28, 2008 8.916 8.937 8.819 8.863 101,240 -0.03(-0.36%)
Feb 27, 2008 8.804 9.013 8.804 8.896 177,275 -0.01(-0.13%)
Feb 26, 2008 8.790 8.919 8.728 8.907 192,010 +0.16(+1.85%)
Feb 25, 2008 8.604 8.745 8.539 8.745 113,768 +0.20(+2.34%)
Feb 22, 2008 8.533 8.578 8.398 8.545 185,425 +0.03(+0.38%)
Feb 21, 2008 8.628 8.669 8.489 8.513 100,523 -0.04(-0.52%)
Feb 20, 2008 8.380 8.589 8.380 8.557 138,899 +0.07(+0.87%)
Feb 19, 2008 8.363 8.498 8.363 8.483 249,951 +0.21(+2.53%)
Feb 18, 2008 8.489 8.489 8.077 8.274 0 +0.00(+0.00%)
Feb 15, 2008 8.489 8.489 8.077 8.274 571,220 -0.23(-2.70%)
Feb 14, 2008 8.837 8.837 8.489 8.504 389,190 -0.23(-2.66%)
Feb 13, 2008 8.804 8.848 8.737 8.737 71,996 +0.01(+0.07%)
Feb 12, 2008 8.763 8.863 8.699 8.731 88,298 +0.00(+0.03%)
Feb 11, 2008 8.701 8.745 8.601 8.728 61,468 +0.06(+0.65%)
Feb 08, 2008 8.698 8.739 8.610 8.672 101,542 -0.06(-0.64%)
Feb 07, 2008 8.539 8.742 8.539 8.728 82,185 +0.09(+1.02%)
Feb 06, 2008 8.834 8.854 8.631 8.639 103,240 -0.19(-2.20%)
Feb 05, 2008 9.028 9.028 8.784 8.834 127,352 -0.24(-2.63%)
Feb 04, 2008 9.055 9.125 8.957 9.072 133,126 +0.06(+0.69%)
Feb 01, 2008 8.901 9.010 8.881 9.010 95,769 +0.14(+1.56%)
Jan 31, 2008 8.645 8.925 8.557 8.872 111,730 +0.14(+1.62%)
Jan 30, 2008 8.716 8.893 8.651 8.731 113,428 -0.04(-0.50%)
Jan 29, 2008 8.583 8.777 8.583 8.775 126,673 +0.07(+0.85%)
Jan 28, 2008 8.516 8.701 8.477 8.701 141,956 +0.16(+1.83%)
Jan 25, 2008 8.719 8.866 8.522 8.545 258,781 -0.11(-1.33%)
Jan 24, 2008 8.542 8.660 8.431 8.660 161,313 +0.24(+2.83%)
Jan 23, 2008 8.112 8.427 7.927 8.421 254,026 +0.13(+1.53%)
Jan 22, 2008 8.451 8.460 8.089 8.295 488,016 -0.21(-2.42%)
Jan 21, 2008 8.934 8.963 8.392 8.501 0 +0.00(+0.00%)
Jan 18, 2008 8.934 8.963 8.392 8.501 188,821 -0.35(-3.96%)
Jan 17, 2008 9.331 9.331 8.845 8.851 174,252 -0.43(-4.60%)
Jan 16, 2008 9.331 9.384 9.205 9.278 96,108 -0.12(-1.28%)
Jan 15, 2008 9.502 9.519 9.387 9.399 76,051 -0.21(-2.24%)
Jan 14, 2008 9.670 9.688 9.573 9.614 97,042 +0.05(+0.49%)
Jan 11, 2008 9.602 9.635 9.490 9.567 89,316 -0.04(-0.46%)
Jan 10, 2008 9.437 9.623 9.423 9.611 158,257 +0.07(+0.77%)
Jan 09, 2008 9.393 9.537 9.393 9.537 146,370 +0.12(+1.28%)
Jan 08, 2008 9.546 9.691 9.405 9.417 115,127 -0.12(-1.27%)
Jan 07, 2008 9.688 9.711 9.470 9.537 149,767 -0.04(-0.46%)
Jan 04, 2008 9.679 9.699 9.567 9.582 98,146 -0.16(-1.69%)
Jan 03, 2008 9.685 9.811 9.658 9.747 163,011 +0.07(+0.70%)
Jan 02, 2008 9.997 10.00 9.605 9.679 445,565 -0.29(-2.87%)
Jan 01, 2008 9.817 9.964 9.817 9.964 136,861 +0.00(+0.00%)
Dec 31, 2007 9.817 9.964 9.817 9.964 136,861 +0.16(+1.62%)
Dec 28, 2007 9.747 9.805 9.658 9.805 71,996 +0.14(+1.40%)
Dec 27, 2007 9.717 9.717 9.605 9.670 103,919 -0.19(-1.91%)
Dec 26, 2007 9.906 9.906 9.632 9.858 149,087 +0.21(+2.23%)
Dec 24, 2007 9.511 9.643 9.505 9.643 76,072 +0.19(+2.02%)
Dec 21, 2007 9.358 9.473 9.358 9.452 127,352 +0.12(+1.29%)
Dec 20, 2007 9.381 9.381 9.240 9.331 99,844 -0.04(-0.47%)
Dec 19, 2007 9.390 9.411 9.237 9.376 156,898 +0.00(+0.03%)
Dec 18, 2007 9.387 9.416 9.193 9.373 129,730 +0.03(+0.32%)
Dec 17, 2007 9.482 9.482 9.328 9.343 199,349 -0.15(-1.58%)
Dec 14, 2007 9.608 9.608 9.476 9.493 100,523 -0.18(-1.89%)
Dec 13, 2007 9.682 9.685 9.526 9.676 170,143 -0.06(-0.64%)
Dec 12, 2007 9.897 9.914 9.643 9.738 147,050 +0.01(+0.15%)
Dec 11, 2007 9.991 10.02 9.702 9.723 130,069 -0.26(-2.57%)
Dec 10, 2007 9.982 10.03 9.967 9.979 112,410 -0.02(-0.24%)
Dec 07, 2007 9.944 10.01 9.855 10.00 135,843 +0.05(+0.47%)
Dec 06, 2007 9.758 9.956 9.752 9.956 119,202 +0.22(+2.24%)
Dec 05, 2007 9.655 9.761 9.646 9.738 99,505 +0.16(+1.72%)
Dec 04, 2007 9.426 9.638 9.426 9.573 58,415 -0.04(-0.43%)
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.