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 (%)
Jul 31, 2013 8.970 9.057 8.825 8.833 139,564 -0.13(-1.40%)
Jul 30, 2013 8.943 8.981 8.898 8.958 73,673 +0.03(+0.34%)
Jul 29, 2013 8.765 8.939 8.765 8.928 100,871 +0.12(+1.34%)
Jul 26, 2013 8.844 8.863 8.758 8.810 115,403 -0.13(-1.40%)
Jul 25, 2013 8.860 8.943 8.849 8.936 72,792 +0.04(+0.43%)
Jul 24, 2013 8.947 8.966 8.875 8.898 74,368 -0.05(-0.55%)
Jul 23, 2013 8.890 8.981 8.863 8.947 81,599 +0.11(+1.29%)
Jul 22, 2013 8.928 9.008 8.814 8.833 152,511 -0.08(-0.91%)
Jul 19, 2013 8.926 8.998 8.911 8.915 63,071 -0.04(-0.46%)
Jul 18, 2013 8.847 8.979 8.824 8.956 139,130 +0.15(+1.67%)
Jul 17, 2013 8.809 8.832 8.786 8.809 60,718 +0.02(+0.21%)
Jul 16, 2013 8.828 8.835 8.771 8.790 62,695 -0.06(-0.68%)
Jul 15, 2013 8.737 8.873 8.722 8.851 90,510 +0.11(+1.25%)
Jul 12, 2013 8.681 8.741 8.662 8.741 68,919 +0.03(+0.39%)
Jul 11, 2013 8.639 8.707 8.609 8.707 141,952 +0.15(+1.77%)
Jul 10, 2013 8.639 8.669 8.530 8.556 162,837 -0.10(-1.13%)
Jul 09, 2013 8.631 8.677 8.616 8.654 134,506 +0.04(+0.48%)
Jul 08, 2013 8.662 8.703 8.613 8.613 72,564 -0.01(-0.13%)
Jul 05, 2013 8.597 8.665 8.590 8.624 92,464 +0.07(+0.84%)
Jul 03, 2013 8.454 8.552 8.454 8.552 45,737 +0.03(+0.31%)
Jul 02, 2013 8.571 8.643 8.495 8.526 72,842 -0.04(-0.48%)
Jul 01, 2013 8.522 8.586 8.511 8.567 71,132 +0.10(+1.16%)
Jun 28, 2013 8.401 8.527 8.356 8.469 117,849 +0.06(+0.76%)
Jun 27, 2013 8.356 8.405 8.314 8.405 134,929 +0.10(+1.18%)
Jun 26, 2013 8.250 8.322 8.159 8.307 104,877 +0.13(+1.57%)
Jun 25, 2013 7.986 8.190 7.982 8.178 196,600 +0.26(+3.24%)
Jun 24, 2013 8.261 8.295 7.827 7.921 381,156 -0.43(-5.20%)
Jun 21, 2013 8.291 8.359 8.223 8.356 184,749 +0.12(+1.42%)
Jun 20, 2013 8.526 8.545 8.197 8.239 165,969 -0.37(-4.26%)
Jun 19, 2013 8.650 8.692 8.598 8.605 61,417 -0.06(-0.72%)
Jun 18, 2013 8.592 8.667 8.581 8.667 163,577 +0.09(+1.01%)
Jun 17, 2013 8.645 8.724 8.581 8.581 107,111 -0.04(-0.48%)
Jun 14, 2013 8.540 8.622 8.532 8.622 80,985 +0.06(+0.75%)
Jun 13, 2013 8.453 8.569 8.378 8.558 91,232 +0.09(+1.06%)
Jun 12, 2013 8.637 8.660 8.431 8.468 153,293 -0.16(-1.83%)
Jun 11, 2013 8.622 8.645 8.562 8.626 89,115 -0.06(-0.73%)
Jun 10, 2013 8.754 8.773 8.658 8.690 96,467 -0.05(-0.56%)
Jun 07, 2013 8.682 8.739 8.622 8.739 120,518 +0.14(+1.66%)
Jun 06, 2013 8.536 8.600 8.506 8.596 216,845 +0.05(+0.62%)
Jun 05, 2013 8.656 8.682 8.521 8.543 116,415 -0.12(-1.34%)
Jun 04, 2013 8.776 8.889 8.588 8.660 276,586 -0.10(-1.16%)
Jun 03, 2013 8.810 8.904 8.679 8.761 297,002 -0.06(-0.72%)
May 31, 2013 9.186 9.249 8.765 8.825 365,979 -0.43(-4.63%)
May 30, 2013 9.264 9.377 9.253 9.253 233,575 -0.05(-0.52%)
May 29, 2013 9.340 9.366 9.261 9.302 212,161 -0.10(-1.04%)
May 28, 2013 9.366 9.403 9.355 9.400 168,892 +0.11(+1.19%)
May 24, 2013 9.216 9.321 9.204 9.289 156,275 +0.04(+0.47%)
May 23, 2013 9.313 9.355 9.141 9.246 230,276 -0.16(-1.72%)
May 22, 2013 9.512 9.512 9.351 9.407 212,557 -0.07(-0.77%)
May 21, 2013 9.387 9.507 9.387 9.480 154,169 +0.05(+0.55%)
May 20, 2013 9.197 9.432 9.185 9.428 243,994 +0.21(+2.23%)
May 17, 2013 9.204 9.264 9.197 9.223 95,998 +0.05(+0.57%)
May 16, 2013 9.096 9.170 9.088 9.170 74,337 +0.07(+0.82%)
May 15, 2013 9.010 9.099 8.965 9.096 146,882 +0.21(+2.40%)
May 13, 2013 8.901 8.950 8.872 8.883 319,997 -0.01(-0.13%)
May 10, 2013 8.905 8.957 8.860 8.894 88,181 -0.03(-0.33%)
May 09, 2013 8.980 8.980 8.890 8.924 102,525 -0.06(-0.62%)
May 08, 2013 8.950 8.987 8.939 8.980 121,741 +0.03(+0.33%)
May 07, 2013 8.965 8.972 8.928 8.950 176,086 -0.02(-0.21%)
May 06, 2013 8.984 9.006 8.942 8.969 105,437 +0.00(+0.04%)
May 03, 2013 8.901 8.972 8.860 8.965 118,550 +0.10(+1.18%)
May 02, 2013 8.774 8.860 8.774 8.860 59,445 +0.09(+0.98%)
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.