Skip to main content

Eaton Vance Tax-Advantaged Global Dividend Opportunities Fund (NY: ETO )

25.27 +0.04 (+0.16%)
Official Closing Price Updated: 4:10 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 18.28 18.35 18.00 18.07 53,002 -0.17(-0.92%)
Nov 27, 2019 18.29 18.37 18.18 18.24 38,754 -0.06(-0.31%)
Nov 26, 2019 18.49 18.56 18.26 18.30 159,142 -0.18(-0.99%)
Nov 25, 2019 18.56 18.59 18.44 18.48 63,373 -0.09(-0.46%)
Nov 22, 2019 18.60 18.60 18.54 18.57 24,079 -0.03(-0.14%)
Nov 21, 2019 18.60 18.60 18.40 18.59 37,301 -0.01(-0.08%)
Nov 20, 2019 18.47 18.67 18.47 18.61 50,114 +0.07(+0.38%)
Nov 19, 2019 18.45 18.56 18.44 18.54 51,093 +0.04(+0.23%)
Nov 18, 2019 18.51 18.77 18.49 18.49 81,718 -0.01(-0.04%)
Nov 15, 2019 18.50 18.63 18.49 18.50 36,865 -0.04(-0.23%)
Nov 14, 2019 18.44 18.57 18.44 18.54 38,634 +0.07(+0.38%)
Nov 13, 2019 18.61 18.61 18.43 18.47 57,439 -0.15(-0.82%)
Nov 12, 2019 18.57 18.65 18.47 18.63 80,237 -0.03(-0.15%)
Nov 11, 2019 18.56 18.82 18.49 18.65 58,416 +0.05(+0.26%)
Nov 08, 2019 18.49 18.63 18.44 18.61 33,279 -0.01(-0.07%)
Nov 07, 2019 18.58 18.71 18.56 18.62 28,151 +0.06(+0.34%)
Nov 06, 2019 18.50 18.63 18.40 18.56 36,292 +0.03(+0.15%)
Nov 05, 2019 18.40 18.59 18.38 18.53 21,068 +0.09(+0.49%)
Nov 04, 2019 18.38 18.47 18.27 18.44 40,509 +0.11(+0.61%)
Nov 01, 2019 18.34 18.47 18.14 18.33 59,100 +0.00(+0.00%)
Oct 31, 2019 18.38 18.38 18.19 18.33 26,407 -0.01(-0.04%)
Oct 30, 2019 18.07 18.33 18.07 18.33 46,399 +0.18(+1.00%)
Oct 29, 2019 17.85 18.22 17.85 18.15 48,389 +0.20(+1.09%)
Oct 28, 2019 18.07 18.09 17.85 17.96 55,570 -0.11(-0.62%)
Oct 25, 2019 18.04 18.13 17.97 18.07 12,049 +0.04(+0.23%)
Oct 24, 2019 18.24 18.26 17.99 18.03 49,801 -0.06(-0.35%)
Oct 23, 2019 18.17 18.17 18.02 18.09 42,031 -0.10(-0.54%)
Oct 22, 2019 18.09 18.28 18.09 18.19 48,540 +0.12(+0.69%)
Oct 21, 2019 18.04 18.22 18.04 18.06 50,758 +0.12(+0.66%)
Oct 18, 2019 17.80 17.97 17.80 17.95 51,130 +0.09(+0.50%)
Oct 17, 2019 17.78 17.90 17.66 17.86 38,275 +0.13(+0.74%)
Oct 16, 2019 17.61 17.77 17.61 17.72 23,007 +0.12(+0.67%)
Oct 15, 2019 17.61 17.72 17.57 17.61 49,112 +0.04(+0.24%)
Oct 14, 2019 17.63 17.69 17.53 17.56 34,078 -0.06(-0.31%)
Oct 11, 2019 17.65 17.80 17.62 17.62 115,693 +0.03(+0.16%)
Oct 10, 2019 17.54 17.61 17.49 17.59 60,539 +0.07(+0.40%)
Oct 09, 2019 17.59 17.59 17.50 17.52 53,889 +0.04(+0.24%)
Oct 08, 2019 17.43 17.57 17.33 17.48 55,501 +0.01(+0.08%)
Oct 07, 2019 17.46 17.56 17.36 17.47 48,312 -0.01(-0.08%)
Oct 04, 2019 17.36 17.63 17.33 17.48 94,317 +0.19(+1.12%)
Oct 03, 2019 17.26 17.29 16.96 17.29 110,458 +0.08(+0.48%)
Oct 02, 2019 17.56 17.56 17.05 17.20 80,383 -0.31(-1.78%)
Oct 01, 2019 17.60 17.62 17.42 17.52 72,976 -0.02(-0.12%)
Sep 30, 2019 17.45 17.62 17.37 17.54 74,454 +0.22(+1.28%)
Sep 27, 2019 17.24 17.37 17.20 17.32 63,985 +0.11(+0.64%)
Sep 26, 2019 17.14 17.26 17.07 17.20 43,032 +0.08(+0.44%)
Sep 25, 2019 17.11 17.38 17.10 17.13 63,745 -0.07(-0.40%)
Sep 24, 2019 17.56 17.59 17.13 17.20 68,060 -0.32(-1.82%)
Sep 23, 2019 17.49 17.56 17.49 17.52 20,014 +0.00(+0.00%)
Sep 20, 2019 17.47 17.63 17.43 17.52 51,275 +0.06(+0.36%)
Sep 19, 2019 17.39 17.53 17.38 17.45 33,979 +0.08(+0.44%)
Sep 18, 2019 17.23 17.39 17.22 17.38 34,726 +0.13(+0.76%)
Sep 17, 2019 17.18 17.29 17.12 17.25 29,623 -0.02(-0.12%)
Sep 16, 2019 17.36 17.37 17.06 17.27 49,462 -0.03(-0.20%)
Sep 13, 2019 17.27 17.36 17.24 17.30 41,022 -0.02(-0.12%)
Sep 12, 2019 17.29 17.45 17.23 17.32 44,174 +0.05(+0.28%)
Sep 11, 2019 17.28 17.33 17.23 17.28 48,135 +0.05(+0.28%)
Sep 10, 2019 17.13 17.37 17.13 17.23 48,737 -0.01(-0.04%)
Sep 09, 2019 17.32 17.35 17.23 17.23 33,806 -0.08(-0.48%)
Sep 06, 2019 17.16 17.39 17.14 17.32 71,861 +0.19(+1.08%)
Sep 05, 2019 17.01 17.25 17.01 17.13 108,116 +0.18(+1.05%)
Sep 04, 2019 17.11 17.27 16.95 16.95 79,847 -0.12(-0.68%)
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.