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 (%)
Jul 31, 2007 9.247 9.371 9.220 9.220 164,604 +0.01(+0.16%)
Jul 30, 2007 9.167 9.235 9.096 9.205 255,002 +0.02(+0.18%)
Jul 27, 2007 9.220 9.300 9.110 9.189 159,545 -0.11(-1.14%)
Jul 26, 2007 9.502 9.502 8.930 9.294 773,440 -0.36(-3.69%)
Jul 25, 2007 9.677 9.748 9.523 9.650 241,847 +0.00(+0.00%)
Jul 24, 2007 9.946 9.946 9.609 9.650 153,136 -0.28(-2.84%)
Jul 23, 2007 9.872 9.973 9.872 9.932 124,128 +0.03(+0.33%)
Jul 20, 2007 9.932 9.976 9.872 9.899 134,922 -0.12(-1.18%)
Jul 19, 2007 9.917 10.05 9.917 10.02 170,676 +0.11(+1.11%)
Jul 18, 2007 9.935 10.00 9.801 9.908 217,899 -0.13(-1.33%)
Jul 17, 2007 10.08 10.16 10.03 10.04 165,954 -0.10(-0.96%)
Jul 16, 2007 10.35 10.35 10.11 10.14 272,879 -0.10(-0.98%)
Jul 13, 2007 10.60 10.62 10.19 10.24 559,926 -0.22(-2.07%)
Jul 12, 2007 10.32 10.51 10.32 10.46 121,429 +0.14(+1.35%)
Jul 11, 2007 10.35 10.41 10.29 10.32 123,790 +0.03(+0.26%)
Jul 10, 2007 10.36 10.53 10.25 10.29 303,574 -0.03(-0.26%)
Jul 09, 2007 10.29 10.37 10.27 10.32 89,385 +0.01(+0.12%)
Jul 06, 2007 10.15 10.39 10.15 10.31 91,409 +0.07(+0.64%)
Jul 05, 2007 10.38 10.38 10.23 10.24 68,472 -0.08(-0.75%)
Jul 03, 2007 10.18 10.42 10.18 10.32 72,857 +0.12(+1.16%)
Jul 02, 2007 10.07 10.21 10.05 10.20 76,230 +0.12(+1.18%)
Jun 29, 2007 10.14 10.16 10.04 10.08 81,627 +0.01(+0.06%)
Jun 28, 2007 10.04 10.07 10.03 10.07 105,576 +0.06(+0.56%)
Jun 27, 2007 9.970 10.02 9.914 10.02 72,183 +0.03(+0.30%)
Jun 26, 2007 10.07 10.15 9.988 9.988 102,878 -0.08(-0.77%)
Jun 25, 2007 10.18 10.22 10.07 10.07 144,703 -0.10(-0.99%)
Jun 22, 2007 10.25 10.25 10.07 10.17 105,239 -0.08(-0.75%)
Jun 21, 2007 10.17 10.25 10.13 10.24 123,453 +0.06(+0.55%)
Jun 20, 2007 10.25 10.27 10.19 10.19 65,774 -0.13(-1.24%)
Jun 19, 2007 10.15 10.32 10.15 10.31 90,735 +0.09(+0.93%)
Jun 18, 2007 10.15 10.22 10.15 10.22 64,762 +0.09(+0.85%)
Jun 15, 2007 10.07 10.17 10.07 10.13 96,131 +0.10(+1.03%)
Jun 14, 2007 10.09 10.16 9.997 10.03 122,779 -0.01(-0.15%)
Jun 13, 2007 10.05 10.09 10.01 10.04 101,866 +0.07(+0.68%)
Jun 12, 2007 10.08 10.08 9.952 9.976 88,373 -0.12(-1.15%)
Jun 11, 2007 9.961 10.11 9.905 10.09 114,346 +0.13(+1.34%)
Jun 08, 2007 9.952 9.973 9.923 9.958 159,208 +0.01(+0.09%)
Jun 07, 2007 10.17 10.17 9.946 9.949 119,068 -0.23(-2.27%)
Jun 06, 2007 10.36 10.36 10.17 10.18 128,513 -0.20(-1.91%)
Jun 05, 2007 10.40 10.44 10.36 10.38 121,092 -0.05(-0.51%)
Jun 04, 2007 10.40 10.45 10.39 10.43 129,525 +0.03(+0.31%)
Jun 01, 2007 10.28 10.46 10.28 10.40 148,414 +0.11(+1.10%)
May 31, 2007 10.19 10.29 10.19 10.29 134,584 +0.11(+1.05%)
May 30, 2007 10.12 10.18 10.07 10.18 135,259 +0.07(+0.64%)
May 29, 2007 10.03 10.17 10.03 10.12 121,429 +0.12(+1.19%)
May 25, 2007 9.976 10.04 9.970 9.997 74,881 +0.05(+0.51%)
May 24, 2007 10.05 10.08 9.932 9.946 159,208 -0.13(-1.29%)
May 23, 2007 10.08 10.20 10.07 10.08 209,466 -0.03(-0.26%)
May 22, 2007 10.10 10.12 10.05 10.10 120,080 -0.05(-0.50%)
May 21, 2007 10.11 10.15 10.10 10.15 116,032 +0.07(+0.68%)
May 18, 2007 9.988 10.10 9.982 10.09 133,235 +0.11(+1.13%)
May 17, 2007 9.967 10.01 9.961 9.973 106,588 +0.01(+0.06%)
May 16, 2007 9.944 9.967 9.944 9.967 209,466 +0.01(+0.06%)
May 15, 2007 9.905 9.997 9.905 9.961 137,283 +0.04(+0.39%)
May 14, 2007 9.917 9.982 9.917 9.923 110,636 -0.07(-0.68%)
May 11, 2007 9.923 9.994 9.893 9.991 129,862 +0.09(+0.96%)
May 10, 2007 10.05 10.08 9.878 9.896 194,287 -0.15(-1.53%)
May 09, 2007 10.07 10.13 10.05 10.05 115,695 -0.01(-0.15%)
May 08, 2007 10.16 10.16 10.02 10.07 135,933 -0.02(-0.21%)
May 07, 2007 9.955 10.10 9.955 10.09 69,484 +0.11(+1.13%)
May 04, 2007 9.932 10.07 9.929 9.973 139,981 +0.01(+0.15%)
May 03, 2007 9.899 10.03 9.899 9.958 198,672 +0.07(+0.72%)
May 02, 2007 9.828 9.973 9.813 9.887 230,379 +0.04(+0.39%)
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.