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 (%)
Apr 30, 2010 6.122 6.176 6.065 6.086 122,236 -0.03(-0.54%)
Apr 29, 2010 6.065 6.131 6.065 6.119 197,323 +0.07(+1.14%)
Apr 28, 2010 6.128 6.158 6.041 6.050 308,327 -0.07(-1.17%)
Apr 27, 2010 6.230 6.230 6.122 6.122 207,876 -0.12(-1.87%)
Apr 26, 2010 6.197 6.259 6.197 6.239 189,424 +0.03(+0.43%)
Apr 23, 2010 6.176 6.219 6.158 6.212 308,957 +0.03(+0.48%)
Apr 22, 2010 6.149 6.182 6.089 6.182 162,461 +0.02(+0.39%)
Apr 21, 2010 6.134 6.221 6.134 6.158 304,465 -0.00(-0.02%)
Apr 20, 2010 6.111 6.159 6.111 6.159 198,699 +0.06(+0.93%)
Apr 19, 2010 6.075 6.126 6.066 6.102 186,613 -0.03(-0.44%)
Apr 16, 2010 6.185 6.197 6.078 6.129 183,562 -0.09(-1.39%)
Apr 15, 2010 6.197 6.239 6.170 6.215 239,615 -0.02(-0.33%)
Apr 14, 2010 6.203 6.236 6.138 6.236 287,093 +0.04(+0.63%)
Apr 13, 2010 6.170 6.197 6.147 6.197 181,115 +0.01(+0.10%)
Apr 12, 2010 6.203 6.227 6.179 6.191 243,995 -0.01(-0.14%)
Apr 09, 2010 6.159 6.215 6.156 6.200 181,951 +0.02(+0.34%)
Apr 08, 2010 6.182 6.185 6.126 6.179 156,178 +0.00(+0.00%)
Apr 07, 2010 6.179 6.215 6.156 6.179 147,321 -0.02(-0.29%)
Apr 06, 2010 6.159 6.206 6.126 6.197 239,243 +0.00(+0.05%)
Apr 05, 2010 6.108 6.227 6.096 6.194 200,867 +0.08(+1.37%)
Apr 01, 2010 6.096 6.111 6.111 6.111 200,706 +0.04(+0.59%)
Mar 31, 2010 6.132 6.132 6.057 6.075 163,495 -0.06(-0.92%)
Mar 30, 2010 6.111 6.147 6.105 6.132 129,945 +0.01(+0.24%)
Mar 29, 2010 6.170 6.221 6.105 6.117 192,929 -0.05(-0.77%)
Mar 26, 2010 6.197 6.239 6.165 6.165 149,838 -0.03(-0.53%)
Mar 25, 2010 6.206 6.298 6.194 6.197 223,445 -0.01(-0.14%)
Mar 24, 2010 6.176 6.212 6.159 6.206 112,704 +0.04(+0.58%)
Mar 23, 2010 6.123 6.170 6.123 6.170 107,478 +0.05(+0.83%)
Mar 22, 2010 6.159 6.159 6.081 6.120 215,416 -0.03(-0.55%)
Mar 19, 2010 6.245 6.266 6.133 6.154 867,758 -0.12(-1.88%)
Mar 18, 2010 6.177 6.284 6.177 6.271 531,535 +0.08(+1.33%)
Mar 17, 2010 6.097 6.192 6.091 6.189 299,230 +0.09(+1.51%)
Mar 16, 2010 6.053 6.115 6.053 6.097 219,071 +0.04(+0.73%)
Mar 15, 2010 6.044 6.056 6.035 6.053 120,503 -0.01(-0.20%)
Mar 12, 2010 6.056 6.085 6.038 6.065 106,648 +0.03(+0.49%)
Mar 11, 2010 6.020 6.044 6.017 6.035 132,698 -0.01(-0.10%)
Mar 10, 2010 5.964 6.044 5.964 6.041 151,052 +0.05(+0.85%)
Mar 09, 2010 5.949 6.000 5.946 5.990 149,669 +0.04(+0.64%)
Mar 08, 2010 5.931 5.958 5.931 5.952 144,717 +0.01(+0.15%)
Mar 05, 2010 5.840 5.943 5.840 5.943 152,210 +0.12(+1.98%)
Mar 04, 2010 5.810 5.856 5.810 5.828 155,751 +0.01(+0.25%)
Mar 03, 2010 5.795 5.860 5.795 5.813 142,567 +0.03(+0.46%)
Mar 02, 2010 5.724 5.807 5.724 5.786 141,419 +0.07(+1.14%)
Mar 01, 2010 5.650 5.738 5.650 5.721 104,197 +0.07(+1.15%)
Feb 26, 2010 5.611 5.668 5.600 5.656 73,698 +0.05(+0.90%)
Feb 25, 2010 5.540 5.606 5.487 5.606 165,107 -0.01(-0.21%)
Feb 24, 2010 5.653 5.653 5.588 5.617 200,790 +0.01(+0.16%)
Feb 23, 2010 5.659 5.697 5.570 5.608 271,347 -0.05(-0.84%)
Feb 22, 2010 5.745 5.751 5.656 5.656 112,213 -0.07(-1.19%)
Feb 19, 2010 5.700 5.724 5.658 5.724 151,765 +0.06(+0.99%)
Feb 18, 2010 5.626 5.687 5.614 5.668 211,071 +0.05(+0.90%)
Feb 17, 2010 5.526 5.643 5.526 5.617 308,211 +0.11(+2.03%)
Feb 16, 2010 5.462 5.506 5.456 5.506 164,751 +0.08(+1.52%)
Feb 12, 2010 5.400 5.423 5.423 5.423 141,971 +0.00(+0.00%)
Feb 11, 2010 5.341 5.423 5.323 5.423 217,183 +0.10(+1.82%)
Feb 10, 2010 5.297 5.356 5.267 5.326 287,829 +0.00(+0.06%)
Feb 09, 2010 5.258 5.326 5.244 5.323 273,401 +0.09(+1.69%)
Feb 08, 2010 5.238 5.297 5.205 5.235 121,973 -0.02(-0.34%)
Feb 05, 2010 5.382 5.382 5.138 5.253 346,316 -0.12(-2.30%)
Feb 04, 2010 5.518 5.535 5.376 5.376 231,831 -0.22(-3.89%)
Feb 03, 2010 5.568 5.626 5.535 5.594 148,455 -0.01(-0.11%)
Feb 02, 2010 5.509 5.600 5.497 5.600 170,223 +0.09(+1.55%)
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.