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 (%)
Apr 30, 2009 3.724 3.789 3.710 3.710 406,206 +0.04(+1.12%)
Apr 29, 2009 3.610 3.712 3.610 3.669 461,700 +0.08(+2.13%)
Apr 28, 2009 3.504 3.633 3.489 3.592 303,639 +0.05(+1.33%)
Apr 27, 2009 3.574 3.604 3.533 3.545 316,131 -0.04(-1.23%)
Apr 24, 2009 3.563 3.624 3.560 3.589 396,264 +0.06(+1.75%)
Apr 23, 2009 3.459 3.542 3.459 3.527 354,114 +0.06(+1.61%)
Apr 22, 2009 3.445 3.557 3.445 3.471 232,232 -0.05(-1.34%)
Apr 21, 2009 3.418 3.525 3.418 3.518 298,609 +0.02(+0.50%)
Apr 20, 2009 3.621 3.621 3.483 3.501 287,394 -0.15(-4.11%)
Apr 17, 2009 3.645 3.671 3.610 3.651 158,893 +0.02(+0.57%)
Apr 16, 2009 3.589 3.642 3.521 3.630 180,124 +0.11(+3.01%)
Apr 15, 2009 3.498 3.527 3.471 3.524 153,180 +0.03(+0.76%)
Apr 14, 2009 3.498 3.545 3.477 3.498 297,288 -0.04(-1.00%)
Apr 13, 2009 3.474 3.545 3.454 3.533 271,128 +0.02(+0.59%)
Apr 09, 2009 3.504 3.530 3.465 3.512 223,113 +0.15(+4.37%)
Apr 08, 2009 3.353 3.412 3.339 3.365 309,536 +0.01(+0.44%)
Apr 07, 2009 3.339 3.391 3.324 3.351 174,615 -0.09(-2.65%)
Apr 06, 2009 3.424 3.459 3.401 3.442 213,249 -0.09(-2.58%)
Apr 03, 2009 3.445 3.533 3.392 3.533 338,721 +0.06(+1.61%)
Apr 02, 2009 3.380 3.527 3.380 3.477 251,626 +0.13(+3.96%)
Apr 01, 2009 3.186 3.356 3.186 3.345 129,282 +0.07(+2.16%)
Mar 31, 2009 3.215 3.330 3.215 3.274 218,490 +0.05(+1.65%)
Mar 30, 2009 3.268 3.268 3.174 3.221 165,539 -0.27(-7.84%)
Mar 26, 2009 3.474 3.495 3.409 3.495 238,563 +0.11(+3.31%)
Mar 25, 2009 3.342 3.451 3.295 3.383 276,298 +0.05(+1.41%)
Mar 24, 2009 3.374 3.401 3.318 3.336 187,501 -0.06(-1.73%)
Mar 23, 2009 3.342 3.395 3.330 3.395 422,291 +0.26(+8.26%)
Mar 20, 2009 3.156 3.186 3.103 3.136 225,130 -0.04(-1.30%)
Mar 19, 2009 3.280 3.280 3.162 3.177 242,031 -0.02(-0.55%)
Mar 18, 2009 3.091 3.245 3.056 3.195 219,642 +0.08(+2.55%)
Mar 17, 2009 3.086 3.115 3.027 3.115 220,338 +0.08(+2.52%)
Mar 16, 2009 3.053 3.156 3.027 3.038 313,876 +0.05(+1.67%)
Mar 13, 2009 3.044 3.044 2.950 2.988 0 +0.01(+0.30%)
Mar 12, 2009 2.818 2.980 2.788 2.980 776,963 +0.13(+4.55%)
Mar 11, 2009 2.747 2.859 2.747 2.850 737,428 +0.09(+3.42%)
Mar 10, 2009 2.632 2.761 2.632 2.756 1,503,984 +0.13(+4.93%)
Mar 09, 2009 2.665 2.714 2.585 2.626 486,032 -0.05(-1.76%)
Mar 06, 2009 2.715 2.779 2.606 2.673 0 -0.01(-0.44%)
Mar 05, 2009 2.826 2.826 2.679 2.685 467,338 -0.19(-6.56%)
Mar 04, 2009 2.762 2.891 2.762 2.874 810,567 +0.07(+2.63%)
Mar 02, 2009 2.927 2.932 2.765 2.800 562,062 -0.25(-8.06%)
Feb 27, 2009 3.030 3.094 3.015 3.045 0 -0.07(-2.24%)
Feb 26, 2009 3.139 3.195 3.063 3.115 472,253 +0.00(+0.00%)
Feb 25, 2009 3.024 3.150 3.003 3.115 577,890 +0.06(+2.03%)
Feb 24, 2009 3.083 3.083 2.891 3.053 922,158 +0.12(+4.01%)
Feb 23, 2009 3.130 3.165 2.915 2.935 900,726 -0.18(-5.85%)
Feb 20, 2009 3.171 3.221 2.983 3.118 698,104 -0.17(-5.28%)
Feb 19, 2009 3.433 3.459 3.277 3.292 441,131 -0.10(-2.95%)
Feb 18, 2009 3.524 3.524 3.349 3.392 506,669 -0.11(-3.19%)
Feb 17, 2009 3.710 3.710 3.492 3.504 468,300 -0.27(-7.25%)
Feb 13, 2009 3.789 3.836 3.769 3.777 301,157 -0.01(-0.31%)
Feb 12, 2009 3.792 3.792 3.701 3.789 379,513 -0.04(-0.92%)
Feb 11, 2009 3.910 3.945 3.793 3.825 162,995 -0.07(-1.81%)
Feb 10, 2009 3.969 4.016 3.889 3.895 189,403 -0.15(-3.78%)
Feb 09, 2009 3.957 4.054 3.957 4.048 174,608 +0.06(+1.63%)
Feb 06, 2009 3.936 4.025 3.936 3.984 168,083 +0.05(+1.20%)
Feb 05, 2009 3.828 3.939 3.786 3.936 166,008 +0.06(+1.60%)
Feb 04, 2009 3.907 3.987 3.869 3.875 197,323 -0.01(-0.30%)
Feb 03, 2009 3.881 3.916 3.795 3.886 193,934 +0.07(+1.77%)
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.