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 (%)
May 31, 2007 10.12 10.22 10.12 10.22 135,503 +0.11(+1.05%)
May 30, 2007 10.05 10.11 10.000 10.11 136,182 +0.06(+0.64%)
May 29, 2007 9.959 10.11 9.959 10.05 122,258 +0.12(+1.19%)
May 25, 2007 9.908 9.973 9.903 9.929 75,392 +0.05(+0.51%)
May 24, 2007 9.979 10.01 9.864 9.879 160,294 -0.13(-1.29%)
May 23, 2007 10.01 10.14 9.997 10.01 210,896 -0.03(-0.26%)
May 22, 2007 10.03 10.06 9.985 10.04 120,900 -0.05(-0.50%)
May 21, 2007 10.04 10.09 10.04 10.09 116,825 +0.07(+0.68%)
May 18, 2007 9.920 10.04 9.914 10.02 134,145 +0.11(+1.13%)
May 17, 2007 9.900 9.938 9.894 9.906 107,316 +0.01(+0.06%)
May 16, 2007 9.876 9.900 9.876 9.900 210,896 +0.01(+0.06%)
May 15, 2007 9.838 9.929 9.838 9.894 138,220 +0.04(+0.39%)
May 14, 2007 9.850 9.914 9.850 9.855 111,391 -0.07(-0.68%)
May 11, 2007 9.855 9.926 9.826 9.923 130,748 +0.09(+0.96%)
May 10, 2007 9.985 10.01 9.811 9.829 195,614 -0.15(-1.53%)
May 09, 2007 10.00 10.06 9.982 9.982 116,485 -0.01(-0.15%)
May 08, 2007 10.09 10.09 9.950 9.997 136,861 -0.02(-0.21%)
May 07, 2007 9.888 10.03 9.888 10.02 69,959 +0.11(+1.13%)
May 04, 2007 9.864 10.000 9.861 9.906 140,937 +0.01(+0.15%)
May 03, 2007 9.832 9.959 9.832 9.891 200,028 +0.07(+0.72%)
May 02, 2007 9.761 9.906 9.747 9.820 231,952 +0.04(+0.39%)
May 01, 2007 9.761 9.786 9.717 9.782 161,992 -0.01(-0.09%)
Apr 30, 2007 9.938 9.997 9.770 9.791 172,520 -0.19(-1.86%)
Apr 27, 2007 9.920 9.988 9.879 9.976 144,333 +0.06(+0.56%)
Apr 26, 2007 9.844 9.932 9.844 9.920 119,881 +0.08(+0.81%)
Apr 25, 2007 9.735 9.861 9.735 9.841 139,239 +0.12(+1.21%)
Apr 24, 2007 9.717 9.773 9.717 9.723 126,673 -0.01(-0.06%)
Apr 23, 2007 9.761 9.832 9.717 9.729 151,804 -0.09(-0.93%)
Apr 20, 2007 9.835 9.976 9.820 9.820 236,027 -0.00(-0.03%)
Apr 19, 2007 9.761 9.847 9.738 9.823 145,012 -0.07(-0.74%)
Apr 18, 2007 9.794 10.01 9.794 9.897 233,650 +0.06(+0.63%)
Apr 17, 2007 9.876 9.897 9.829 9.835 197,991 +0.05(+0.48%)
Apr 16, 2007 9.714 9.832 9.702 9.788 212,934 +0.15(+1.53%)
Apr 13, 2007 9.482 9.714 9.482 9.641 227,537 +0.15(+1.58%)
Apr 12, 2007 9.305 9.490 9.305 9.490 136,861 +0.16(+1.67%)
Apr 11, 2007 9.402 9.417 9.305 9.334 154,181 -0.09(-0.94%)
Apr 10, 2007 9.364 9.423 9.364 9.423 98,146 +0.06(+0.66%)
Apr 09, 2007 9.290 9.373 9.281 9.361 69,279 +0.11(+1.24%)
Apr 05, 2007 9.196 9.293 9.196 9.246 91,354 +0.04(+0.42%)
Apr 04, 2007 9.161 9.211 9.152 9.208 61,808 +0.03(+0.29%)
Apr 03, 2007 9.060 9.181 9.060 9.181 103,919 +0.15(+1.66%)
Apr 02, 2007 8.978 9.096 8.949 9.031 100,184 +0.07(+0.79%)
Mar 30, 2007 8.907 8.972 8.907 8.960 69,279 +0.08(+0.93%)
Mar 29, 2007 8.751 8.890 8.751 8.878 112,070 +0.11(+1.21%)
Mar 28, 2007 8.710 8.795 8.681 8.772 121,579 +0.08(+0.88%)
Mar 27, 2007 8.848 8.887 8.660 8.695 265,912 -0.11(-1.24%)
Mar 26, 2007 8.819 8.881 8.763 8.804 140,937 -0.04(-0.43%)
Mar 23, 2007 8.845 8.907 8.822 8.843 86,599 -0.03(-0.33%)
Mar 22, 2007 8.754 8.872 8.754 8.872 123,956 +0.12(+1.38%)
Mar 21, 2007 8.751 8.790 8.695 8.751 124,975 -0.00(-0.03%)
Mar 20, 2007 8.681 8.798 8.678 8.754 106,297 +0.05(+0.54%)
Mar 19, 2007 8.663 8.710 8.648 8.707 87,618 +0.08(+0.92%)
Mar 16, 2007 8.648 8.760 8.583 8.628 127,013 +0.05(+0.62%)
Mar 15, 2007 8.539 8.642 8.536 8.575 95,769 +0.08(+0.97%)
Mar 14, 2007 8.448 8.492 8.374 8.492 158,257 +0.05(+0.63%)
Mar 13, 2007 8.495 8.501 8.436 8.439 147,389 -0.06(-0.66%)
Mar 12, 2007 8.439 8.504 8.421 8.495 60,789 +0.06(+0.73%)
Mar 09, 2007 8.333 8.433 8.333 8.433 223,122 +0.12(+1.42%)
Mar 08, 2007 8.260 8.348 8.233 8.315 157,238 +0.13(+1.55%)
Mar 07, 2007 8.171 8.248 8.121 8.189 159,615 -0.01(-0.14%)
Mar 06, 2007 8.112 8.274 8.104 8.201 138,220 +0.12(+1.46%)
Mar 05, 2007 8.304 8.354 8.062 8.083 221,763 -0.27(-3.28%)
Mar 02, 2007 8.483 8.489 8.339 8.357 93,392 -0.05(-0.63%)
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.