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 (%)
Sep 30, 2009 5.456 5.456 5.356 5.418 127,892 +0.01(+0.27%)
Sep 29, 2009 5.389 5.436 5.356 5.403 128,993 +0.02(+0.33%)
Sep 28, 2009 5.386 5.427 5.368 5.386 141,789 +0.02(+0.38%)
Sep 25, 2009 5.359 5.380 5.315 5.365 189,239 +0.02(+0.39%)
Sep 24, 2009 5.524 5.524 5.324 5.344 204,032 -0.13(-2.31%)
Sep 23, 2009 5.527 5.546 5.471 5.471 142,054 -0.02(-0.32%)
Sep 22, 2009 5.512 5.530 5.480 5.489 142,845 -0.00(-0.05%)
Sep 21, 2009 5.577 5.577 5.439 5.492 312,676 -0.13(-2.36%)
Sep 18, 2009 5.648 5.648 5.568 5.624 107,207 +0.02(+0.37%)
Sep 17, 2009 5.639 5.689 5.545 5.604 205,173 +0.06(+1.01%)
Sep 16, 2009 5.548 5.627 5.512 5.548 195,393 +0.03(+0.59%)
Sep 15, 2009 5.377 5.515 5.377 5.515 199,597 +0.11(+2.13%)
Sep 14, 2009 5.259 5.400 5.224 5.400 320,222 +0.11(+2.06%)
Sep 11, 2009 5.256 5.300 5.247 5.291 120,503 +0.06(+1.13%)
Sep 10, 2009 5.206 5.241 5.168 5.233 154,341 +0.03(+0.51%)
Sep 09, 2009 5.168 5.215 5.124 5.206 222,303 +0.04(+0.86%)
Sep 08, 2009 5.103 5.174 5.100 5.162 142,526 +0.08(+1.59%)
Sep 04, 2009 4.988 5.094 4.988 5.081 94,947 +0.08(+1.69%)
Sep 03, 2009 4.953 4.997 4.906 4.997 132,705 +0.09(+1.80%)
Sep 02, 2009 4.965 4.965 4.888 4.909 182,444 -0.04(-0.77%)
Sep 01, 2009 5.047 5.147 4.914 4.947 369,146 -0.19(-3.67%)
Aug 31, 2009 5.127 5.144 5.107 5.135 140,876 -0.02(-0.46%)
Aug 28, 2009 5.109 5.180 5.065 5.159 301,388 +0.05(+0.98%)
Aug 27, 2009 5.121 5.121 5.047 5.109 148,666 -0.01(-0.11%)
Aug 26, 2009 5.112 5.132 5.071 5.115 180,732 +0.01(+0.23%)
Aug 25, 2009 5.074 5.132 5.065 5.103 260,944 +0.05(+0.99%)
Aug 24, 2009 4.979 5.079 4.968 5.053 246,103 +0.12(+2.39%)
Aug 21, 2009 4.938 4.988 4.909 4.935 222,745 +0.05(+1.09%)
Aug 20, 2009 4.903 4.903 4.859 4.882 227,503 -0.04(-0.78%)
Aug 19, 2009 4.814 4.920 4.814 4.920 250,793 +0.06(+1.15%)
Aug 18, 2009 4.856 4.864 4.817 4.864 357,457 +0.02(+0.42%)
Aug 17, 2009 4.888 4.923 4.794 4.844 282,876 -0.15(-2.95%)
Aug 14, 2009 4.976 5.003 4.929 4.991 332,425 +0.03(+0.53%)
Aug 13, 2009 4.976 4.976 4.920 4.965 242,724 +0.05(+1.08%)
Aug 12, 2009 4.867 4.962 4.864 4.912 278,400 +0.00(+0.06%)
Aug 11, 2009 4.917 4.950 4.859 4.909 188,733 -0.05(-1.01%)
Aug 10, 2009 4.923 4.979 4.923 4.959 193,776 -0.01(-0.24%)
Aug 07, 2009 4.938 5.015 4.938 4.970 175,101 +0.05(+1.02%)
Aug 06, 2009 4.976 5.003 4.867 4.920 216,499 -0.06(-1.12%)
Aug 05, 2009 4.985 5.018 4.926 4.976 226,854 -0.03(-0.65%)
Aug 04, 2009 4.917 5.026 4.909 5.009 376,152 +0.04(+0.77%)
Aug 03, 2009 4.950 4.988 4.906 4.970 266,802 +0.07(+1.44%)
Jul 31, 2009 4.829 4.903 4.829 4.900 148,574 +0.03(+0.67%)
Jul 30, 2009 4.829 4.882 4.829 4.867 226,260 +0.08(+1.66%)
Jul 29, 2009 4.844 4.844 4.732 4.788 209,656 -0.06(-1.15%)
Jul 28, 2009 4.844 4.859 4.800 4.844 210,696 +0.01(+0.12%)
Jul 27, 2009 4.847 4.861 4.826 4.838 143,402 +0.01(+0.24%)
Jul 24, 2009 4.785 4.831 4.755 4.826 1,290 -0.02(-0.49%)
Jul 23, 2009 4.711 4.850 4.705 4.850 282,893 +0.14(+2.94%)
Jul 22, 2009 4.682 4.711 4.647 4.711 174,408 +0.01(+0.31%)
Jul 21, 2009 4.705 4.705 4.579 4.697 323,873 +0.05(+1.14%)
Jul 20, 2009 4.664 4.673 4.591 4.644 205,258 +0.01(+0.32%)
Jul 17, 2009 4.588 4.641 4.567 4.629 147,216 +0.05(+1.03%)
Jul 16, 2009 4.520 4.582 4.479 4.582 214,971 +0.09(+2.03%)
Jul 15, 2009 4.384 4.505 4.379 4.490 193,882 +0.17(+3.88%)
Jul 14, 2009 4.287 4.323 4.276 4.323 192,014 +0.08(+1.87%)
Jul 13, 2009 4.184 4.246 4.178 4.243 233,425 +0.04(+0.98%)
Jul 10, 2009 4.193 4.217 4.143 4.202 192,231 -0.03(-0.70%)
Jul 09, 2009 4.252 4.287 4.217 4.232 155,676 +0.04(+0.99%)
Jul 08, 2009 4.249 4.270 4.146 4.190 152,687 -0.08(-1.79%)
Jul 07, 2009 4.323 4.323 4.252 4.267 237,752 -0.05(-1.16%)
Jul 06, 2009 4.326 4.370 4.302 4.317 307,694 -0.06(-1.29%)
Jul 02, 2009 4.373 4.423 4.329 4.373 135,435 -0.08(-1.84%)
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.