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 (%)
Oct 30, 2009 5.444 5.465 5.158 5.170 408,546 -0.28(-5.08%)
Oct 29, 2009 5.409 5.470 5.409 5.447 213,677 +0.06(+1.04%)
Oct 28, 2009 5.523 5.556 5.373 5.391 275,663 -0.17(-3.07%)
Oct 27, 2009 5.520 5.659 5.138 5.562 309,848 -0.08(-1.36%)
Oct 26, 2009 5.685 5.729 5.609 5.638 257,274 -0.05(-0.88%)
Oct 23, 2009 5.671 5.694 5.659 5.688 263,551 +0.02(+0.36%)
Oct 22, 2009 5.624 5.668 5.576 5.668 160,465 +0.08(+1.37%)
Oct 21, 2009 5.612 5.688 5.591 5.591 153,353 -0.06(-1.04%)
Oct 20, 2009 5.621 5.652 5.612 5.650 156,569 +0.01(+0.21%)
Oct 19, 2009 5.606 5.688 5.603 5.638 196,328 +0.04(+0.63%)
Oct 16, 2009 5.585 5.615 5.541 5.603 277,945 -0.01(-0.11%)
Oct 15, 2009 5.465 5.612 5.465 5.609 247,509 +0.08(+1.44%)
Oct 14, 2009 5.485 5.544 5.476 5.529 163,773 +0.08(+1.51%)
Oct 13, 2009 5.394 5.485 5.394 5.447 206,151 +0.00(+0.00%)
Oct 12, 2009 5.462 5.476 5.420 5.447 285,108 +0.00(+0.00%)
Oct 09, 2009 5.397 5.532 5.394 5.447 422,322 +0.02(+0.32%)
Oct 08, 2009 5.361 5.441 5.361 5.429 188,197 +0.07(+1.32%)
Oct 07, 2009 5.285 5.385 5.285 5.359 170,654 +0.02(+0.39%)
Oct 06, 2009 5.261 5.367 5.261 5.338 248,759 +0.09(+1.80%)
Oct 05, 2009 5.197 5.264 5.197 5.244 207,054 +0.03(+0.62%)
Oct 02, 2009 5.099 5.225 4.690 5.211 264,685 -0.12(-2.32%)
Oct 01, 2009 5.429 5.429 5.311 5.335 126,334 -0.08(-1.52%)
Sep 30, 2009 5.456 5.456 5.356 5.417 127,907 +0.01(+0.27%)
Sep 29, 2009 5.388 5.435 5.356 5.403 129,007 +0.02(+0.33%)
Sep 28, 2009 5.385 5.426 5.367 5.385 141,805 +0.02(+0.38%)
Sep 25, 2009 5.359 5.379 5.314 5.364 189,260 +0.02(+0.39%)
Sep 24, 2009 5.523 5.523 5.323 5.344 204,055 -0.13(-2.31%)
Sep 23, 2009 5.526 5.545 5.470 5.470 142,070 -0.02(-0.32%)
Sep 22, 2009 5.512 5.529 5.479 5.488 142,861 -0.00(-0.05%)
Sep 21, 2009 5.576 5.576 5.438 5.491 312,711 -0.13(-2.36%)
Sep 18, 2009 5.647 5.647 5.568 5.624 107,219 +0.02(+0.37%)
Sep 17, 2009 5.638 5.688 5.544 5.603 205,196 +0.06(+1.01%)
Sep 16, 2009 5.547 5.626 5.512 5.547 195,415 +0.03(+0.59%)
Sep 15, 2009 5.376 5.515 5.376 5.515 199,619 +0.11(+2.13%)
Sep 14, 2009 5.258 5.400 5.223 5.400 320,258 +0.11(+2.06%)
Sep 11, 2009 5.255 5.300 5.247 5.291 120,516 +0.06(+1.13%)
Sep 10, 2009 5.205 5.241 5.167 5.232 154,358 +0.03(+0.51%)
Sep 09, 2009 5.167 5.214 5.123 5.205 222,328 +0.04(+0.86%)
Sep 08, 2009 5.102 5.174 5.099 5.161 142,542 +0.08(+1.59%)
Sep 04, 2009 4.988 5.094 4.988 5.081 94,958 +0.08(+1.69%)
Sep 03, 2009 4.952 4.996 4.905 4.996 132,719 +0.09(+1.80%)
Sep 02, 2009 4.964 4.964 4.887 4.908 182,464 -0.04(-0.77%)
Sep 01, 2009 5.046 5.147 4.914 4.946 369,188 -0.19(-3.67%)
Aug 31, 2009 5.126 5.144 5.107 5.135 140,891 -0.02(-0.46%)
Aug 28, 2009 5.108 5.179 5.064 5.158 301,421 +0.05(+0.98%)
Aug 27, 2009 5.120 5.120 5.046 5.108 148,683 -0.01(-0.11%)
Aug 26, 2009 5.111 5.132 5.070 5.114 180,752 +0.01(+0.23%)
Aug 25, 2009 5.073 5.132 5.064 5.102 260,973 +0.05(+0.99%)
Aug 24, 2009 4.979 5.079 4.967 5.052 246,131 +0.12(+2.39%)
Aug 21, 2009 4.938 4.988 4.908 4.935 222,770 +0.05(+1.09%)
Aug 20, 2009 4.902 4.903 4.858 4.882 227,528 -0.04(-0.78%)
Aug 19, 2009 4.814 4.920 4.814 4.920 250,821 +0.06(+1.15%)
Aug 18, 2009 4.855 4.864 4.817 4.864 357,497 +0.02(+0.42%)
Aug 17, 2009 4.887 4.923 4.793 4.843 282,907 -0.15(-2.95%)
Aug 14, 2009 4.976 5.002 4.929 4.990 332,462 +0.03(+0.53%)
Aug 13, 2009 4.976 4.976 4.920 4.964 242,751 +0.05(+1.08%)
Aug 12, 2009 4.867 4.961 4.864 4.911 278,431 +0.00(+0.06%)
Aug 11, 2009 4.917 4.949 4.858 4.908 188,754 -0.05(-1.01%)
Aug 10, 2009 4.923 4.979 4.923 4.958 193,798 -0.01(-0.24%)
Aug 07, 2009 4.938 5.014 4.938 4.970 175,121 +0.05(+1.02%)
Aug 06, 2009 4.976 5.002 4.867 4.920 216,524 -0.06(-1.12%)
Aug 05, 2009 4.985 5.017 4.926 4.976 226,879 -0.03(-0.65%)
Aug 04, 2009 4.917 5.026 4.908 5.008 376,194 +0.04(+0.77%)
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.