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 29, 2009 4.199 4.238 4.179 4.223 220,245 +0.05(+1.27%)
May 28, 2009 4.096 4.170 4.066 4.170 363,713 +0.07(+1.72%)
May 27, 2009 4.155 4.175 4.096 4.099 364,752 -0.06(-1.49%)
May 26, 2009 4.119 4.220 4.099 4.161 419,520 +0.04(+0.86%)
May 22, 2009 4.122 4.155 4.090 4.125 156,457 +0.04(+1.01%)
May 21, 2009 4.093 4.093 4.037 4.084 217,274 -0.06(-1.42%)
May 20, 2009 4.140 4.214 4.128 4.143 127,111 -0.01(-0.28%)
May 19, 2009 4.064 4.167 4.064 4.155 198,673 +0.06(+1.44%)
May 18, 2009 3.975 4.111 3.975 4.096 211,161 +0.14(+3.42%)
May 15, 2009 3.940 3.990 3.897 3.960 564,601 +0.04(+1.05%)
May 14, 2009 3.896 3.960 3.896 3.919 451,423 +0.00(+0.08%)
May 13, 2009 3.975 4.005 3.890 3.916 284,798 -0.13(-3.20%)
May 12, 2009 4.122 4.122 4.019 4.046 214,407 -0.01(-0.36%)
May 11, 2009 4.055 4.102 4.028 4.061 142,672 -0.05(-1.29%)
May 08, 2009 4.099 4.144 4.008 4.114 173,546 +0.09(+2.19%)
May 07, 2009 4.064 4.108 3.981 4.025 288,965 -0.02(-0.44%)
May 06, 2009 3.993 4.058 3.931 4.043 263,413 +0.12(+3.08%)
May 05, 2009 3.902 3.960 3.887 3.922 267,814 +0.00(+0.00%)
May 04, 2009 3.887 3.922 3.887 3.922 266,238 +0.16(+4.23%)
May 01, 2009 3.707 3.769 3.690 3.763 231,255 +0.05(+1.43%)
Apr 30, 2009 3.725 3.790 3.710 3.710 406,160 +0.04(+1.12%)
Apr 29, 2009 3.610 3.713 3.610 3.669 461,649 +0.08(+2.13%)
Apr 28, 2009 3.504 3.634 3.489 3.592 303,605 +0.05(+1.33%)
Apr 27, 2009 3.575 3.604 3.533 3.545 316,096 -0.04(-1.23%)
Apr 24, 2009 3.563 3.625 3.560 3.589 396,220 +0.06(+1.75%)
Apr 23, 2009 3.460 3.542 3.460 3.528 354,074 +0.06(+1.61%)
Apr 22, 2009 3.445 3.557 3.445 3.472 232,206 -0.05(-1.34%)
Apr 21, 2009 3.419 3.525 3.419 3.519 298,576 +0.02(+0.50%)
Apr 20, 2009 3.622 3.622 3.483 3.501 287,362 -0.15(-4.11%)
Apr 17, 2009 3.645 3.672 3.610 3.651 158,875 +0.02(+0.57%)
Apr 16, 2009 3.589 3.642 3.522 3.631 180,104 +0.11(+3.01%)
Apr 15, 2009 3.498 3.528 3.472 3.525 153,163 +0.03(+0.76%)
Apr 14, 2009 3.498 3.545 3.478 3.498 297,255 -0.04(-1.00%)
Apr 13, 2009 3.475 3.545 3.454 3.533 271,098 +0.02(+0.59%)
Apr 09, 2009 3.504 3.531 3.466 3.513 223,088 +0.15(+4.37%)
Apr 08, 2009 3.354 3.413 3.339 3.366 309,501 +0.01(+0.44%)
Apr 07, 2009 3.339 3.392 3.324 3.351 174,595 -0.09(-2.65%)
Apr 06, 2009 3.425 3.460 3.401 3.442 213,226 -0.09(-2.58%)
Apr 03, 2009 3.445 3.533 3.392 3.533 338,683 +0.06(+1.61%)
Apr 02, 2009 3.380 3.528 3.380 3.478 251,598 +0.13(+3.96%)
Apr 01, 2009 3.186 3.357 3.186 3.345 129,268 +0.07(+2.16%)
Mar 31, 2009 3.215 3.330 3.215 3.274 218,466 +0.05(+1.65%)
Mar 30, 2009 3.268 3.268 3.174 3.221 165,521 -0.27(-7.84%)
Mar 26, 2009 3.475 3.495 3.410 3.495 238,537 +0.11(+3.31%)
Mar 25, 2009 3.342 3.451 3.295 3.383 276,267 +0.05(+1.41%)
Mar 24, 2009 3.374 3.401 3.319 3.336 187,480 -0.06(-1.73%)
Mar 23, 2009 3.342 3.395 3.330 3.395 422,244 +0.26(+8.26%)
Mar 20, 2009 3.157 3.186 3.104 3.136 225,105 -0.04(-1.30%)
Mar 19, 2009 3.280 3.280 3.162 3.177 242,004 -0.02(-0.55%)
Mar 18, 2009 3.092 3.246 3.056 3.195 219,617 +0.08(+2.55%)
Mar 17, 2009 3.086 3.115 3.027 3.115 220,313 +0.08(+2.52%)
Mar 16, 2009 3.054 3.156 3.027 3.039 313,841 +0.05(+1.67%)
Mar 13, 2009 3.045 3.045 2.950 2.989 0 +0.01(+0.30%)
Mar 12, 2009 2.818 2.980 2.789 2.980 776,876 +0.13(+4.55%)
Mar 11, 2009 2.747 2.859 2.747 2.850 737,346 +0.09(+3.42%)
Mar 10, 2009 2.632 2.761 2.632 2.756 1,503,816 +0.13(+4.93%)
Mar 09, 2009 2.665 2.715 2.585 2.627 485,978 -0.05(-1.76%)
Mar 06, 2009 2.715 2.780 2.606 2.674 0 -0.01(-0.44%)
Mar 05, 2009 2.827 2.827 2.680 2.685 467,286 -0.19(-6.56%)
Mar 04, 2009 2.762 2.892 2.762 2.874 810,477 +0.07(+2.63%)
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.