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 )

25.28 +0.05 (+0.20%)
Streaming Delayed Price Updated: 12:12 PM EDT, Jun 26, 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 29, 2005 6.506 6.506 6.421 6.445 147,738 -0.02(-0.36%)
Jul 28, 2005 6.456 6.489 6.442 6.468 148,422 +0.01(+0.09%)
Jul 27, 2005 6.451 6.491 6.410 6.462 183,647 +0.04(+0.64%)
Jul 26, 2005 6.389 6.421 6.319 6.421 197,326 +0.05(+0.73%)
Jul 25, 2005 6.363 6.401 6.331 6.375 174,413 +0.01(+0.18%)
Jul 22, 2005 6.339 6.363 6.328 6.363 168,257 +0.01(+0.18%)
Jul 21, 2005 6.448 6.448 6.319 6.351 291,715 -0.09(-1.41%)
Jul 20, 2005 6.486 6.491 6.389 6.442 128,245 -0.05(-0.77%)
Jul 19, 2005 6.424 6.515 6.421 6.491 200,404 +0.02(+0.36%)
Jul 18, 2005 6.462 6.497 6.401 6.468 144,318 +0.02(+0.32%)
Jul 15, 2005 6.345 6.448 6.345 6.448 136,452 +0.07(+1.05%)
Jul 14, 2005 6.404 6.500 6.375 6.380 227,421 -0.04(-0.68%)
Jul 13, 2005 6.433 6.491 6.379 6.424 141,924 +0.02(+0.27%)
Jul 12, 2005 6.430 6.459 6.392 6.407 167,573 +0.01(+0.09%)
Jul 11, 2005 6.319 6.477 6.319 6.401 145,002 +0.08(+1.30%)
Jul 08, 2005 6.266 6.319 6.263 6.319 211,690 +0.05(+0.84%)
Jul 07, 2005 6.193 6.266 6.193 6.266 124,141 +0.04(+0.56%)
Jul 06, 2005 6.231 6.258 6.214 6.231 177,149 -0.01(-0.19%)
Jul 05, 2005 6.214 6.275 6.214 6.243 94,388 +0.04(+0.61%)
Jul 01, 2005 6.199 6.278 6.196 6.205 91,310 +0.03(+0.47%)
Jun 30, 2005 6.199 6.214 6.176 6.176 189,118 -0.01(-0.19%)
Jun 29, 2005 6.182 6.208 6.182 6.187 56,085 +0.01(+0.09%)
Jun 28, 2005 6.111 6.190 6.097 6.182 167,231 +0.09(+1.44%)
Jun 27, 2005 6.135 6.135 6.070 6.094 246,230 -0.04(-0.57%)
Jun 24, 2005 6.132 6.138 6.097 6.129 172,703 -0.03(-0.47%)
Jun 23, 2005 6.097 6.158 6.076 6.158 210,664 +0.04(+0.62%)
Jun 22, 2005 6.111 6.138 6.085 6.120 177,149 +0.02(+0.29%)
Jun 21, 2005 6.117 6.170 6.103 6.103 266,750 -0.07(-1.09%)
Jun 20, 2005 6.176 6.278 6.105 6.170 228,447 -0.03(-0.52%)
Jun 17, 2005 6.184 6.272 6.170 6.202 187,067 +0.04(+0.57%)
Jun 16, 2005 6.135 6.170 6.100 6.167 196,300 +0.04(+0.62%)
Jun 15, 2005 6.108 6.135 6.082 6.129 113,197 +0.02(+0.34%)
Jun 14, 2005 6.097 6.135 6.070 6.108 141,240 +0.00(+0.05%)
Jun 13, 2005 6.103 6.105 6.059 6.105 139,530 +0.00(+0.00%)
Jun 10, 2005 6.126 6.141 6.100 6.105 106,016 -0.04(-0.57%)
Jun 09, 2005 6.041 6.141 6.041 6.141 130,639 +0.09(+1.45%)
Jun 08, 2005 6.041 6.097 6.041 6.053 164,153 +0.01(+0.19%)
Jun 07, 2005 6.067 6.067 6.027 6.041 164,153 +0.00(+0.05%)
Jun 06, 2005 6.053 6.062 5.994 6.038 94,388 -0.03(-0.53%)
Jun 03, 2005 6.097 6.111 6.041 6.070 115,933 -0.03(-0.43%)
Jun 02, 2005 6.138 6.138 6.082 6.097 125,851 -0.01(-0.14%)
Jun 01, 2005 6.050 6.111 6.006 6.105 110,119 +0.07(+1.11%)
May 31, 2005 6.021 6.053 5.983 6.038 141,924 +0.03(+0.54%)
May 27, 2005 5.936 6.006 5.918 6.006 106,016 +0.08(+1.43%)
May 26, 2005 5.866 5.927 5.863 5.921 83,444 +0.04(+0.75%)
May 25, 2005 5.848 5.886 5.831 5.877 185,699 -0.03(-0.50%)
May 24, 2005 5.983 6.044 5.874 5.907 281,797 -0.08(-1.37%)
May 23, 2005 5.962 6.032 5.912 5.989 156,288 +0.07(+1.14%)
May 20, 2005 5.872 5.994 5.819 5.921 336,173 +0.05(+0.85%)
May 19, 2005 5.854 5.892 5.842 5.872 182,963 -0.03(-0.54%)
May 18, 2005 5.866 5.959 5.866 5.904 144,660 +0.05(+0.80%)
May 17, 2005 5.790 5.860 5.790 5.857 158,682 +0.04(+0.65%)
May 16, 2005 5.819 5.822 5.790 5.819 84,128 +0.00(+0.05%)
May 13, 2005 5.892 5.898 5.813 5.816 75,237 -0.06(-1.04%)
May 12, 2005 5.980 5.980 5.877 5.877 160,734 -0.10(-1.62%)
May 11, 2005 5.948 5.974 5.915 5.974 122,773 -0.00(-0.05%)
May 10, 2005 6.029 6.029 5.921 5.977 176,465 -0.07(-1.21%)
May 09, 2005 6.009 6.082 6.009 6.050 128,245 +0.02(+0.39%)
May 06, 2005 5.951 6.038 5.951 6.027 93,020 +0.10(+1.63%)
May 05, 2005 5.959 5.997 5.924 5.930 105,332 +0.00(+0.00%)
May 04, 2005 5.915 5.942 5.883 5.930 91,652 +0.02(+0.40%)
May 03, 2005 5.918 5.918 5.848 5.907 66,345 -0.01(-0.20%)
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.