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 )

25.61 -0.06 (-0.23%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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, 2009 4.829 4.902 4.829 4.899 148,591 +0.03(+0.67%)
Jul 30, 2009 4.829 4.882 4.829 4.867 226,285 +0.08(+1.66%)
Jul 29, 2009 4.843 4.843 4.732 4.787 209,680 -0.06(-1.16%)
Jul 28, 2009 4.843 4.858 4.799 4.843 210,719 +0.01(+0.12%)
Jul 27, 2009 4.846 4.861 4.826 4.837 143,418 +0.01(+0.24%)
Jul 24, 2009 4.784 4.830 4.755 4.826 1,290 -0.02(-0.49%)
Jul 23, 2009 4.711 4.849 4.705 4.849 282,924 +0.14(+2.94%)
Jul 22, 2009 4.681 4.711 4.646 4.711 174,428 +0.01(+0.31%)
Jul 21, 2009 4.705 4.705 4.578 4.696 323,909 +0.05(+1.14%)
Jul 20, 2009 4.664 4.673 4.590 4.643 205,281 +0.01(+0.32%)
Jul 17, 2009 4.587 4.640 4.567 4.628 147,232 +0.05(+1.03%)
Jul 16, 2009 4.519 4.581 4.478 4.581 214,995 +0.09(+2.03%)
Jul 15, 2009 4.384 4.505 4.379 4.490 193,903 +0.17(+3.88%)
Jul 14, 2009 4.287 4.322 4.275 4.322 192,035 +0.08(+1.87%)
Jul 13, 2009 4.184 4.246 4.178 4.243 233,452 +0.04(+0.98%)
Jul 10, 2009 4.193 4.216 4.143 4.201 192,253 -0.03(-0.70%)
Jul 09, 2009 4.251 4.287 4.216 4.231 155,693 +0.04(+0.99%)
Jul 08, 2009 4.249 4.269 4.146 4.190 152,704 -0.08(-1.79%)
Jul 07, 2009 4.322 4.322 4.251 4.266 237,779 -0.05(-1.16%)
Jul 06, 2009 4.325 4.369 4.302 4.316 307,729 -0.06(-1.29%)
Jul 02, 2009 4.372 4.422 4.328 4.372 135,450 -0.08(-1.84%)
Jul 01, 2009 4.375 4.475 4.375 4.455 179,074 +0.07(+1.61%)
Jun 30, 2009 4.387 4.396 4.287 4.384 143,140 +0.04(+0.95%)
Jun 29, 2009 4.325 4.355 4.299 4.343 143,082 +0.04(+0.96%)
Jun 26, 2009 4.307 4.328 4.275 4.302 92,084 +0.00(+0.00%)
Jun 25, 2009 4.272 4.310 4.263 4.302 146,057 +0.06(+1.39%)
Jun 24, 2009 4.187 4.296 4.187 4.243 202,962 +0.06(+1.55%)
Jun 23, 2009 4.216 4.237 4.098 4.178 199,898 -0.03(-0.70%)
Jun 22, 2009 4.366 4.366 4.204 4.207 199,946 -0.18(-4.03%)
Jun 19, 2009 4.405 4.428 4.357 4.384 128,858 -0.02(-0.40%)
Jun 18, 2009 4.372 4.419 4.363 4.402 165,865 +0.05(+1.15%)
Jun 17, 2009 4.396 4.413 4.352 4.352 186,047 -0.09(-1.99%)
Jun 16, 2009 4.508 4.534 4.416 4.440 248,199 -0.06(-1.31%)
Jun 15, 2009 4.543 4.543 4.422 4.499 239,552 -0.06(-1.36%)
Jun 12, 2009 4.549 4.564 4.519 4.561 203,474 +0.04(+0.78%)
Jun 11, 2009 4.490 4.564 4.484 4.525 199,355 +0.05(+1.05%)
Jun 10, 2009 4.534 4.534 4.419 4.478 197,252 +0.03(+0.73%)
Jun 09, 2009 4.428 4.454 4.381 4.446 242,761 +0.05(+1.07%)
Jun 08, 2009 4.434 4.434 4.352 4.399 310,425 -0.07(-1.52%)
Jun 05, 2009 4.516 4.528 4.437 4.466 277,225 -0.01(-0.20%)
Jun 04, 2009 4.443 4.475 4.384 4.475 237,802 +0.06(+1.47%)
Jun 03, 2009 4.458 4.458 4.372 4.410 276,722 -0.06(-1.25%)
Jun 02, 2009 4.416 4.471 4.403 4.466 245,991 +0.08(+1.81%)
Jun 01, 2009 4.458 4.458 4.357 4.387 605,017 +0.16(+3.91%)
May 29, 2009 4.198 4.238 4.179 4.222 220,270 +0.05(+1.27%)
May 28, 2009 4.095 4.169 4.066 4.169 363,753 +0.07(+1.72%)
May 27, 2009 4.154 4.175 4.095 4.098 364,793 -0.06(-1.49%)
May 26, 2009 4.119 4.219 4.098 4.160 419,567 +0.04(+0.86%)
May 22, 2009 4.122 4.154 4.090 4.125 156,474 +0.04(+1.01%)
May 21, 2009 4.093 4.093 4.037 4.084 217,298 -0.06(-1.42%)
May 20, 2009 4.140 4.213 4.128 4.143 127,125 -0.01(-0.28%)
May 19, 2009 4.063 4.166 4.063 4.154 198,696 +0.06(+1.44%)
May 18, 2009 3.975 4.110 3.975 4.095 211,184 +0.14(+3.42%)
May 15, 2009 3.939 3.989 3.896 3.960 564,664 +0.04(+1.05%)
May 14, 2009 3.895 3.960 3.895 3.919 451,473 +0.00(+0.08%)
May 13, 2009 3.975 4.004 3.889 3.916 284,830 -0.13(-3.20%)
May 12, 2009 4.122 4.122 4.019 4.045 214,431 -0.01(-0.36%)
May 11, 2009 4.054 4.101 4.028 4.060 142,688 -0.05(-1.29%)
May 08, 2009 4.098 4.144 4.007 4.113 173,565 +0.09(+2.19%)
May 07, 2009 4.063 4.107 3.981 4.025 288,997 -0.02(-0.44%)
May 06, 2009 3.992 4.057 3.931 4.042 263,442 +0.12(+3.08%)
May 05, 2009 3.901 3.960 3.886 3.922 267,844 +0.00(+0.00%)
May 04, 2009 3.886 3.922 3.886 3.922 266,268 +0.16(+4.23%)
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.