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 (%)
Sep 30, 2009 5.494 5.494 5.393 5.455 127,025 +0.01(+0.27%)
Sep 29, 2009 5.425 5.473 5.393 5.440 128,118 +0.02(+0.33%)
Sep 28, 2009 5.422 5.464 5.405 5.422 140,828 +0.02(+0.38%)
Sep 25, 2009 5.396 5.416 5.351 5.402 187,956 +0.02(+0.39%)
Sep 24, 2009 5.562 5.562 5.360 5.381 202,649 -0.13(-2.31%)
Sep 23, 2009 5.565 5.584 5.508 5.508 141,091 -0.02(-0.32%)
Sep 22, 2009 5.550 5.568 5.517 5.526 141,877 -0.00(-0.05%)
Sep 21, 2009 5.615 5.615 5.476 5.529 310,556 -0.13(-2.36%)
Sep 18, 2009 5.686 5.686 5.606 5.663 106,480 +0.02(+0.37%)
Sep 17, 2009 5.677 5.728 5.582 5.642 203,782 +0.06(+1.01%)
Sep 16, 2009 5.585 5.665 5.550 5.585 194,068 +0.03(+0.59%)
Sep 15, 2009 5.413 5.553 5.413 5.553 198,244 +0.12(+2.13%)
Sep 14, 2009 5.295 5.437 5.260 5.437 318,051 +0.11(+2.06%)
Sep 11, 2009 5.292 5.336 5.283 5.328 119,685 +0.06(+1.13%)
Sep 10, 2009 5.242 5.277 5.203 5.268 153,295 +0.03(+0.51%)
Sep 09, 2009 5.203 5.250 5.159 5.242 220,796 +0.04(+0.86%)
Sep 08, 2009 5.138 5.210 5.135 5.197 141,560 +0.08(+1.59%)
Sep 04, 2009 5.022 5.129 5.022 5.116 94,303 +0.08(+1.69%)
Sep 03, 2009 4.987 5.031 4.939 5.031 131,805 +0.09(+1.80%)
Sep 02, 2009 4.998 4.998 4.921 4.942 181,207 -0.04(-0.77%)
Sep 01, 2009 5.081 5.182 4.948 4.981 366,643 -0.19(-3.67%)
Aug 31, 2009 5.162 5.179 5.142 5.170 139,920 -0.02(-0.46%)
Aug 28, 2009 5.144 5.215 5.099 5.194 299,344 +0.05(+0.98%)
Aug 27, 2009 5.156 5.156 5.081 5.144 147,658 -0.01(-0.11%)
Aug 26, 2009 5.147 5.167 5.105 5.150 179,507 +0.01(+0.23%)
Aug 25, 2009 5.108 5.167 5.099 5.138 259,175 +0.05(+0.99%)
Aug 24, 2009 5.013 5.114 5.001 5.087 244,434 +0.12(+2.39%)
Aug 21, 2009 4.972 5.022 4.942 4.969 221,235 +0.05(+1.09%)
Aug 20, 2009 4.936 4.937 4.892 4.915 225,960 -0.04(-0.78%)
Aug 19, 2009 4.847 4.954 4.847 4.954 249,093 +0.06(+1.15%)
Aug 18, 2009 4.889 4.898 4.850 4.898 355,033 +0.02(+0.42%)
Aug 17, 2009 4.921 4.957 4.826 4.877 280,958 -0.15(-2.95%)
Aug 14, 2009 5.010 5.037 4.963 5.025 330,171 +0.03(+0.53%)
Aug 13, 2009 5.010 5.010 4.954 4.998 241,078 +0.05(+1.08%)
Aug 12, 2009 4.901 4.995 4.898 4.945 276,512 +0.00(+0.06%)
Aug 11, 2009 4.951 4.984 4.892 4.942 187,453 -0.05(-1.01%)
Aug 10, 2009 4.957 5.013 4.957 4.993 192,462 -0.01(-0.24%)
Aug 07, 2009 4.972 5.049 4.972 5.004 173,914 +0.05(+1.02%)
Aug 06, 2009 5.010 5.037 4.901 4.954 215,032 -0.06(-1.12%)
Aug 05, 2009 5.019 5.052 4.960 5.010 225,316 -0.03(-0.65%)
Aug 04, 2009 4.951 5.061 4.942 5.043 373,602 +0.04(+0.77%)
Aug 03, 2009 4.984 5.022 4.939 5.004 264,993 +0.07(+1.44%)
Jul 31, 2009 4.862 4.936 4.862 4.933 147,567 +0.03(+0.67%)
Jul 30, 2009 4.862 4.915 4.862 4.901 224,726 +0.08(+1.66%)
Jul 29, 2009 4.877 4.877 4.765 4.821 208,235 -0.06(-1.16%)
Jul 28, 2009 4.877 4.892 4.832 4.877 209,267 +0.01(+0.12%)
Jul 27, 2009 4.880 4.895 4.859 4.871 142,430 +0.01(+0.24%)
Jul 24, 2009 4.818 4.864 4.788 4.859 1,281 -0.02(-0.49%)
Jul 23, 2009 4.743 4.883 4.738 4.883 280,975 +0.14(+2.94%)
Jul 22, 2009 4.714 4.743 4.678 4.743 173,226 +0.01(+0.31%)
Jul 21, 2009 4.738 4.738 4.610 4.729 321,677 +0.05(+1.14%)
Jul 20, 2009 4.696 4.705 4.622 4.675 203,867 +0.01(+0.32%)
Jul 17, 2009 4.619 4.672 4.598 4.660 146,218 +0.05(+1.03%)
Jul 16, 2009 4.551 4.613 4.509 4.613 213,514 +0.09(+2.03%)
Jul 15, 2009 4.414 4.536 4.409 4.521 192,567 +0.17(+3.88%)
Jul 14, 2009 4.317 4.352 4.305 4.352 190,712 +0.08(+1.87%)
Jul 13, 2009 4.213 4.275 4.207 4.272 231,843 +0.04(+0.98%)
Jul 10, 2009 4.222 4.245 4.171 4.231 190,928 -0.03(-0.70%)
Jul 09, 2009 4.281 4.317 4.245 4.260 154,620 +0.04(+0.99%)
Jul 08, 2009 4.278 4.299 4.174 4.219 151,652 -0.08(-1.79%)
Jul 07, 2009 4.352 4.352 4.281 4.296 236,140 -0.05(-1.16%)
Jul 06, 2009 4.355 4.400 4.331 4.346 305,608 -0.06(-1.29%)
Jul 02, 2009 4.403 4.453 4.358 4.403 134,517 -0.08(-1.84%)
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.