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 )

24.51 +0.24 (+0.99%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 29, 2005 5.908 5.920 5.875 5.920 144,382 +0.03(+0.50%)
Apr 28, 2005 5.929 5.946 5.875 5.890 112,672 -0.02(-0.40%)
Apr 27, 2005 5.926 6.003 5.899 5.914 326,547 -0.01(-0.20%)
Apr 26, 2005 5.878 5.926 5.872 5.926 242,886 +0.05(+0.81%)
Apr 25, 2005 5.890 5.920 5.872 5.878 204,092 -0.01(-0.15%)
Apr 22, 2005 5.905 5.905 5.855 5.887 71,516 -0.00(-0.05%)
Apr 21, 2005 5.878 5.929 5.872 5.890 235,127 +0.02(+0.35%)
Apr 20, 2005 5.914 5.932 5.816 5.869 175,080 -0.09(-1.44%)
Apr 19, 2005 5.935 5.973 5.884 5.955 262,452 +0.05(+0.85%)
Apr 18, 2005 5.899 5.958 5.875 5.905 97,829 -0.02(-0.35%)
Apr 15, 2005 5.994 5.994 5.884 5.926 175,080 -0.06(-1.04%)
Apr 14, 2005 6.071 6.089 5.988 5.988 122,792 -0.07(-1.22%)
Apr 13, 2005 6.047 6.092 6.029 6.062 129,202 -0.03(-0.49%)
Apr 12, 2005 6.062 6.092 5.973 6.092 154,503 +0.03(+0.44%)
Apr 11, 2005 6.074 6.104 6.047 6.065 126,503 -0.03(-0.44%)
Apr 08, 2005 6.104 6.104 6.012 6.092 167,659 -0.01(-0.19%)
Apr 07, 2005 6.098 6.136 6.068 6.104 101,540 +0.02(+0.34%)
Apr 06, 2005 6.018 6.083 6.018 6.083 80,962 +0.08(+1.33%)
Apr 05, 2005 6.068 6.077 6.003 6.003 122,118 -0.05(-0.88%)
Apr 04, 2005 6.038 6.077 6.009 6.056 118,407 -0.02(-0.29%)
Apr 01, 2005 6.003 6.074 5.973 6.074 147,418 +0.12(+2.04%)
Mar 31, 2005 5.899 5.952 5.884 5.952 73,203 +0.08(+1.41%)
Mar 30, 2005 5.795 5.881 5.795 5.869 149,780 +0.08(+1.38%)
Mar 29, 2005 5.905 5.923 5.780 5.789 132,238 -0.13(-2.20%)
Mar 28, 2005 5.935 5.935 5.884 5.920 143,708 -0.01(-0.25%)
Mar 24, 2005 6.003 6.032 5.908 5.935 180,141 -0.02(-0.40%)
Mar 23, 2005 6.018 6.035 5.869 5.958 234,115 -0.09(-1.47%)
Mar 22, 2005 6.204 6.204 6.047 6.047 280,331 -0.17(-2.81%)
Mar 21, 2005 6.270 6.270 6.204 6.222 109,299 -0.04(-0.71%)
Mar 18, 2005 6.243 6.311 6.225 6.267 96,480 +0.02(+0.38%)
Mar 17, 2005 6.225 6.261 6.210 6.243 167,659 +0.04(+0.62%)
Mar 16, 2005 6.281 6.284 6.190 6.204 194,309 -0.07(-1.04%)
Mar 15, 2005 6.320 6.373 6.270 6.270 244,236 -0.06(-0.89%)
Mar 14, 2005 6.302 6.364 6.249 6.326 190,261 +0.02(+0.28%)
Mar 11, 2005 6.302 6.344 6.284 6.308 141,009 -0.02(-0.28%)
Mar 10, 2005 6.347 6.361 6.246 6.326 210,839 -0.03(-0.42%)
Mar 09, 2005 6.397 6.436 6.344 6.353 203,755 -0.07(-1.02%)
Mar 08, 2005 6.409 6.430 6.388 6.418 164,960 -0.01(-0.18%)
Mar 07, 2005 6.444 6.459 6.409 6.430 371,077 -0.00(-0.05%)
Mar 04, 2005 6.350 6.439 6.344 6.433 277,633 +0.07(+1.02%)
Mar 03, 2005 6.376 6.394 6.347 6.367 197,008 +0.00(+0.05%)
Mar 02, 2005 6.287 6.394 6.287 6.364 184,863 +0.08(+1.27%)
Mar 01, 2005 6.305 6.364 6.278 6.284 228,043 -0.04(-0.61%)
Feb 28, 2005 6.240 6.329 6.228 6.323 227,369 +0.10(+1.62%)
Feb 25, 2005 6.193 6.225 6.160 6.222 164,623 +0.03(+0.48%)
Feb 24, 2005 6.145 6.198 6.145 6.193 132,913 +0.06(+0.92%)
Feb 23, 2005 6.086 6.136 6.059 6.136 225,007 +0.06(+0.93%)
Feb 22, 2005 6.172 6.175 6.077 6.080 264,476 -0.08(-1.25%)
Feb 18, 2005 6.169 6.169 6.136 6.157 137,635 -0.01(-0.19%)
Feb 17, 2005 6.184 6.184 6.148 6.169 173,394 +0.01(+0.14%)
Feb 16, 2005 6.130 6.160 6.086 6.160 216,911 +0.03(+0.53%)
Feb 15, 2005 6.139 6.157 6.112 6.127 249,633 +0.00(+0.00%)
Feb 14, 2005 6.112 6.136 6.107 6.127 230,405 +0.02(+0.39%)
Feb 11, 2005 6.112 6.145 6.041 6.104 509,050 -0.00(-0.05%)
Feb 10, 2005 6.107 6.110 6.080 6.107 173,394 +0.01(+0.15%)
Feb 09, 2005 6.130 6.136 6.077 6.098 206,791 -0.03(-0.44%)
Feb 08, 2005 6.148 6.181 6.092 6.124 253,344 -0.03(-0.53%)
Feb 07, 2005 6.136 6.172 6.115 6.157 161,924 +0.03(+0.48%)
Feb 04, 2005 6.089 6.127 6.077 6.127 189,249 +0.05(+0.83%)
Feb 03, 2005 6.083 6.089 6.059 6.077 79,950 -0.02(-0.29%)
Feb 02, 2005 6.050 6.107 6.047 6.095 107,612 +0.06(+0.93%)
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.