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, 2010 5.293 5.341 5.254 5.254 160,389 -0.07(-1.31%)
Jun 29, 2010 5.378 5.378 5.272 5.323 247,425 -0.14(-2.56%)
Jun 25, 2010 5.463 5.487 5.417 5.463 121,808 +0.02(+0.39%)
Jun 24, 2010 5.508 5.521 5.439 5.442 153,360 -0.08(-1.43%)
Jun 23, 2010 5.527 5.560 5.490 5.521 274,207 +0.02(+0.28%)
Jun 22, 2010 5.593 5.642 5.505 5.505 221,790 -0.08(-1.47%)
Jun 21, 2010 5.733 5.745 5.587 5.587 203,365 -0.04(-0.72%)
Jun 18, 2010 5.628 5.685 5.610 5.628 172,569 +0.02(+0.32%)
Jun 17, 2010 5.649 5.661 5.589 5.610 261,167 -0.03(-0.53%)
Jun 16, 2010 5.652 5.670 5.610 5.640 216,197 -0.02(-0.37%)
Jun 15, 2010 5.577 5.670 5.561 5.661 235,431 +0.14(+2.46%)
Jun 14, 2010 5.537 5.607 5.525 5.525 205,944 +0.05(+0.99%)
Jun 11, 2010 5.420 5.471 5.414 5.471 177,764 +0.04(+0.67%)
Jun 10, 2010 5.338 5.441 5.338 5.435 236,379 +0.18(+3.44%)
Jun 09, 2010 5.299 5.377 5.254 5.254 223,906 -0.03(-0.63%)
Jun 08, 2010 5.260 5.287 5.190 5.287 371,948 +0.04(+0.80%)
Jun 07, 2010 5.320 5.350 5.245 5.245 114,991 -0.08(-1.42%)
Jun 04, 2010 5.320 5.426 5.287 5.320 304,063 -0.16(-2.97%)
Jun 03, 2010 5.474 5.510 5.444 5.483 136,968 +0.02(+0.44%)
Jun 02, 2010 5.383 5.471 5.356 5.459 157,950 +0.08(+1.40%)
Jun 01, 2010 5.368 5.459 5.335 5.383 223,577 -0.06(-1.11%)
May 28, 2010 5.444 5.513 5.393 5.444 168,407 -0.01(-0.22%)
May 27, 2010 5.293 5.456 5.293 5.456 219,171 +0.28(+5.48%)
May 26, 2010 5.263 5.311 5.172 5.172 236,409 -0.02(-0.46%)
May 25, 2010 4.979 5.196 4.931 5.196 303,512 +0.03(+0.68%)
May 24, 2010 5.199 5.254 5.151 5.162 273,502 -0.03(-0.67%)
May 21, 2010 5.070 5.245 5.031 5.196 199,446 +0.05(+1.06%)
May 20, 2010 5.130 5.218 5.082 5.142 387,436 -0.27(-4.91%)
May 19, 2010 5.426 5.510 5.344 5.408 503,724 -0.08(-1.45%)
May 18, 2010 5.628 5.652 5.484 5.487 232,476 -0.06(-1.08%)
May 17, 2010 5.544 5.595 5.484 5.547 470,012 -0.02(-0.38%)
May 14, 2010 5.568 5.649 5.496 5.568 277,318 -0.13(-2.31%)
May 13, 2010 5.736 5.760 5.681 5.700 185,261 -0.04(-0.63%)
May 12, 2010 5.664 5.748 5.664 5.736 169,961 +0.11(+1.97%)
May 11, 2010 5.685 5.721 5.625 5.625 246,985 -0.04(-0.74%)
May 10, 2010 5.651 5.679 5.637 5.667 445,008 +0.33(+6.24%)
May 07, 2010 5.460 5.475 5.205 5.334 457,268 -0.08(-1.44%)
May 06, 2010 5.730 5.765 4.933 5.412 876,608 -0.40(-6.96%)
May 05, 2010 5.841 5.880 5.811 5.817 303,597 -0.16(-2.61%)
May 04, 2010 6.125 6.125 5.943 5.972 206,568 -0.16(-2.59%)
May 03, 2010 6.101 6.155 6.101 6.131 224,634 +0.04(+0.74%)
Apr 30, 2010 6.122 6.176 6.065 6.086 122,223 -0.03(-0.54%)
Apr 29, 2010 6.065 6.131 6.065 6.119 197,301 +0.07(+1.14%)
Apr 28, 2010 6.128 6.158 6.041 6.050 308,292 -0.07(-1.17%)
Apr 27, 2010 6.230 6.230 6.122 6.122 207,853 -0.12(-1.87%)
Apr 26, 2010 6.197 6.260 6.197 6.239 189,403 +0.03(+0.43%)
Apr 23, 2010 6.176 6.219 6.158 6.212 308,923 +0.03(+0.48%)
Apr 22, 2010 6.149 6.182 6.089 6.182 162,443 +0.02(+0.39%)
Apr 21, 2010 6.134 6.221 6.134 6.158 304,431 -0.00(-0.02%)
Apr 20, 2010 6.112 6.159 6.112 6.159 198,677 +0.06(+0.93%)
Apr 19, 2010 6.076 6.126 6.067 6.103 186,592 -0.03(-0.44%)
Apr 16, 2010 6.186 6.198 6.079 6.129 183,541 -0.09(-1.39%)
Apr 15, 2010 6.198 6.239 6.171 6.216 239,589 -0.02(-0.33%)
Apr 14, 2010 6.204 6.237 6.138 6.237 287,061 +0.04(+0.62%)
Apr 13, 2010 6.171 6.198 6.147 6.198 181,095 +0.01(+0.10%)
Apr 12, 2010 6.204 6.228 6.180 6.192 243,968 -0.01(-0.14%)
Apr 09, 2010 6.159 6.216 6.156 6.201 181,931 +0.02(+0.34%)
Apr 08, 2010 6.183 6.186 6.126 6.180 156,160 +0.00(+0.00%)
Apr 07, 2010 6.180 6.216 6.156 6.180 147,304 -0.02(-0.29%)
Apr 06, 2010 6.159 6.207 6.126 6.198 239,216 +0.00(+0.05%)
Apr 05, 2010 6.109 6.228 6.097 6.195 200,844 +0.08(+1.37%)
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.