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 )

25.37 -0.01 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Oct 31, 2007 10.64 10.74 10.60 10.66 117,044 +0.13(+1.24%)
Oct 30, 2007 10.59 10.59 10.50 10.53 62,738 -0.04(-0.42%)
Oct 29, 2007 10.52 10.60 10.51 10.58 118,056 +0.10(+0.96%)
Oct 26, 2007 10.44 10.51 10.43 10.48 136,608 +0.09(+0.83%)
Oct 25, 2007 10.33 10.39 10.29 10.39 76,568 +0.07(+0.66%)
Oct 24, 2007 10.23 10.32 10.12 10.32 91,409 +0.04(+0.35%)
Oct 23, 2007 10.29 10.29 10.17 10.29 110,973 +0.11(+1.11%)
Oct 22, 2007 10.07 10.18 10.06 10.17 122,104 -0.04(-0.38%)
Oct 19, 2007 10.39 10.39 10.18 10.21 124,128 -0.13(-1.23%)
Oct 18, 2007 10.38 10.38 10.27 10.34 82,639 -0.02(-0.20%)
Oct 17, 2007 10.51 10.51 10.30 10.36 101,528 -0.01(-0.14%)
Oct 16, 2007 10.35 10.38 10.34 10.38 79,941 -0.04(-0.37%)
Oct 15, 2007 10.43 10.44 10.38 10.41 96,806 +0.01(+0.11%)
Oct 12, 2007 10.38 10.47 10.38 10.40 88,711 +0.06(+0.60%)
Oct 11, 2007 10.49 10.52 10.23 10.34 117,044 -0.12(-1.11%)
Oct 10, 2007 10.47 10.49 10.41 10.46 75,219 +0.00(+0.00%)
Oct 09, 2007 10.46 10.46 10.37 10.46 103,215 +0.07(+0.66%)
Oct 08, 2007 10.34 10.39 10.29 10.39 99,505 +0.04(+0.43%)
Oct 05, 2007 10.35 10.37 10.32 10.34 97,818 +0.12(+1.13%)
Oct 04, 2007 10.22 10.23 10.15 10.23 86,350 +0.05(+0.47%)
Oct 03, 2007 10.22 10.23 10.15 10.18 69,822 -0.07(-0.72%)
Oct 02, 2007 10.28 10.31 10.22 10.25 94,782 -0.03(-0.26%)
Oct 01, 2007 10.23 10.33 10.23 10.28 128,850 +0.04(+0.35%)
Sep 28, 2007 10.21 10.25 10.18 10.25 171,688 +0.03(+0.32%)
Sep 27, 2007 10.14 10.23 10.13 10.21 173,037 +0.08(+0.82%)
Sep 26, 2007 10.06 10.13 10.000 10.13 166,966 +0.15(+1.49%)
Sep 25, 2007 9.946 9.982 9.908 9.982 163,592 +0.06(+0.57%)
Sep 24, 2007 9.967 10.04 9.902 9.926 192,601 -0.01(-0.09%)
Sep 21, 2007 9.843 9.938 9.834 9.935 147,402 +0.14(+1.42%)
Sep 20, 2007 9.813 9.846 9.777 9.795 110,298 -0.02(-0.18%)
Sep 19, 2007 9.813 9.834 9.757 9.813 161,569 +0.03(+0.30%)
Sep 18, 2007 9.517 9.783 9.475 9.783 134,247 +0.34(+3.61%)
Sep 17, 2007 9.517 9.517 9.407 9.442 98,155 -0.09(-0.93%)
Sep 14, 2007 9.543 9.543 9.422 9.531 101,191 +0.03(+0.28%)
Sep 13, 2007 9.472 9.555 9.431 9.505 88,373 +0.10(+1.07%)
Sep 12, 2007 9.395 9.445 9.354 9.404 94,782 +0.01(+0.16%)
Sep 11, 2007 9.336 9.389 9.303 9.389 72,857 +0.12(+1.34%)
Sep 10, 2007 9.342 9.342 9.199 9.265 111,310 -0.02(-0.19%)
Sep 07, 2007 9.309 9.383 9.220 9.282 113,334 -0.10(-1.11%)
Sep 06, 2007 9.368 9.410 9.336 9.386 114,683 +0.05(+0.51%)
Sep 05, 2007 9.380 9.398 9.276 9.339 102,878 -0.08(-0.88%)
Sep 04, 2007 9.285 9.428 9.268 9.422 92,758 +0.09(+1.02%)
Aug 31, 2007 9.339 9.339 9.235 9.327 110,636 +0.18(+1.94%)
Aug 30, 2007 9.102 9.176 9.030 9.149 106,588 -0.01(-0.10%)
Aug 29, 2007 9.093 9.179 9.063 9.158 232,740 +0.15(+1.71%)
Aug 28, 2007 9.244 9.244 8.977 9.004 189,228 -0.25(-2.66%)
Aug 27, 2007 9.383 9.383 9.176 9.250 131,886 +0.01(+0.16%)
Aug 24, 2007 9.045 9.235 9.042 9.235 121,092 +0.20(+2.20%)
Aug 23, 2007 8.995 9.042 8.936 9.036 152,461 +0.08(+0.86%)
Aug 22, 2007 8.746 8.959 8.746 8.959 231,728 +0.21(+2.44%)
Aug 21, 2007 8.701 8.746 8.598 8.746 177,422 +0.10(+1.20%)
Aug 20, 2007 8.598 8.642 8.464 8.642 218,911 +0.18(+2.17%)
Aug 17, 2007 8.360 8.894 8.126 8.458 444,568 +0.53(+6.65%)
Aug 16, 2007 7.803 7.999 7.435 7.931 893,521 -0.16(-2.01%)
Aug 15, 2007 8.354 8.354 8.002 8.094 446,929 -0.39(-4.65%)
Aug 14, 2007 8.793 8.794 8.467 8.488 288,395 -0.31(-3.47%)
Aug 13, 2007 8.820 8.850 8.764 8.793 171,688 +0.07(+0.75%)
Aug 10, 2007 8.598 8.764 8.449 8.728 688,102 -0.31(-3.48%)
Aug 09, 2007 9.019 9.102 8.956 9.042 150,100 -0.18(-1.93%)
Aug 08, 2007 9.066 9.250 9.066 9.220 196,986 +0.21(+2.34%)
Aug 07, 2007 8.752 9.039 8.752 9.010 230,379 +0.17(+1.88%)
Aug 06, 2007 9.019 9.105 8.627 8.844 340,678 -0.22(-2.39%)
Aug 03, 2007 9.122 9.190 9.045 9.060 99,505 -0.13(-1.42%)
Aug 02, 2007 9.202 9.250 9.173 9.190 93,770 +0.01(+0.06%)
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.