Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

25.13 +0.10 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 29, 2010 5.417 5.476 5.376 5.423 268,734 +0.01(+0.21%)
Jan 28, 2010 5.420 5.447 5.350 5.412 294,557 -0.02(-0.32%)
Jan 27, 2010 5.544 5.582 5.323 5.429 742,047 -0.14(-2.54%)
Jan 26, 2010 5.780 5.780 5.556 5.571 330,427 -0.21(-3.72%)
Jan 25, 2010 5.847 5.859 5.785 5.785 228,055 -0.04(-0.66%)
Jan 22, 2010 5.886 5.886 5.788 5.824 203,233 -0.07(-1.15%)
Jan 21, 2010 5.944 5.956 5.853 5.891 271,529 -0.06(-0.94%)
Jan 20, 2010 5.888 5.956 5.877 5.947 149,763 -0.01(-0.25%)
Jan 19, 2010 5.900 5.971 5.880 5.962 143,656 +0.04(+0.70%)
Jan 15, 2010 5.900 5.921 5.921 5.921 191,899 -0.01(-0.10%)
Jan 14, 2010 5.874 5.927 5.868 5.927 138,921 +0.04(+0.60%)
Jan 13, 2010 5.883 5.897 5.850 5.891 109,956 +0.02(+0.30%)
Jan 12, 2010 5.880 5.915 5.850 5.874 271,842 -0.05(-0.84%)
Jan 11, 2010 5.927 5.930 5.844 5.924 297,886 -0.01(-0.15%)
Jan 08, 2010 5.868 5.933 5.856 5.933 177,981 +0.06(+1.00%)
Jan 07, 2010 5.844 5.903 5.835 5.874 190,734 +0.03(+0.50%)
Jan 06, 2010 5.812 5.886 5.812 5.844 226,628 +0.00(+0.00%)
Jan 05, 2010 5.788 5.844 5.765 5.844 149,742 +0.07(+1.28%)
Jan 04, 2010 5.721 5.774 5.711 5.771 198,033 +0.06(+1.14%)
Dec 31, 2009 5.771 5.706 5.706 5.706 91,364 -0.06(-1.02%)
Dec 30, 2009 5.768 5.771 5.712 5.765 127,384 -0.02(-0.31%)
Dec 29, 2009 5.744 5.785 5.735 5.782 130,444 -0.02(-0.30%)
Dec 28, 2009 5.791 5.827 5.782 5.800 162,170 +0.03(+0.51%)
Dec 24, 2009 5.782 5.791 5.765 5.771 77,211 -0.01(-0.25%)
Dec 23, 2009 5.753 5.785 5.712 5.785 178,877 +0.08(+1.34%)
Dec 22, 2009 5.732 5.756 5.691 5.709 99,753 -0.06(-0.97%)
Dec 21, 2009 5.724 5.771 5.712 5.765 183,473 +0.07(+1.19%)
Dec 18, 2009 5.697 5.700 5.635 5.697 196,128 +0.02(+0.42%)
Dec 17, 2009 5.679 5.703 5.647 5.674 124,255 -0.03(-0.52%)
Dec 16, 2009 5.662 5.738 5.662 5.703 141,496 +0.04(+0.62%)
Dec 15, 2009 5.638 5.674 5.626 5.668 200,170 +0.02(+0.36%)
Dec 14, 2009 5.626 5.656 5.612 5.647 300,583 +0.09(+1.70%)
Dec 11, 2009 5.556 5.600 5.547 5.553 142,634 +0.01(+0.11%)
Dec 10, 2009 5.512 5.582 5.512 5.547 166,405 +0.04(+0.64%)
Dec 09, 2009 5.532 5.538 5.423 5.512 540,366 -0.05(-0.85%)
Dec 08, 2009 5.520 5.565 5.509 5.559 114,487 -0.05(-0.94%)
Dec 07, 2009 5.523 5.638 5.523 5.612 179,567 +0.05(+0.95%)
Dec 04, 2009 5.624 5.682 5.509 5.559 309,919 -0.03(-0.53%)
Dec 03, 2009 5.721 5.744 5.588 5.588 264,427 -0.12(-2.05%)
Dec 02, 2009 5.694 5.750 5.685 5.705 170,505 -0.01(-0.16%)
Dec 01, 2009 5.694 5.727 5.676 5.715 215,899 +0.04(+0.67%)
Nov 30, 2009 5.644 5.700 5.629 5.676 136,371 -0.01(-0.10%)
Nov 27, 2009 5.565 5.724 5.523 5.682 176,941 -0.08(-1.43%)
Nov 25, 2009 5.644 5.771 5.632 5.765 175,705 +0.13(+2.30%)
Nov 24, 2009 5.500 5.638 5.454 5.635 301,292 +0.15(+2.79%)
Nov 23, 2009 5.482 5.529 5.465 5.482 376,819 +0.04(+0.81%)
Nov 20, 2009 5.394 5.447 5.394 5.438 115,313 -0.01(-0.16%)
Nov 19, 2009 5.520 5.520 5.438 5.447 234,148 -0.15(-2.63%)
Nov 18, 2009 5.526 5.594 5.526 5.594 170,447 +0.05(+0.90%)
Nov 17, 2009 5.497 5.562 5.497 5.544 99,743 +0.02(+0.43%)
Nov 16, 2009 5.482 5.534 5.482 5.520 165,998 +0.06(+1.13%)
Nov 13, 2009 5.473 5.523 5.453 5.459 191,431 +0.00(+0.00%)
Nov 12, 2009 5.491 5.523 5.438 5.459 136,568 -0.03(-0.59%)
Nov 11, 2009 5.497 5.540 5.473 5.491 170,084 +0.03(+0.59%)
Nov 10, 2009 5.394 5.465 5.394 5.459 165,533 +0.03(+0.60%)
Nov 09, 2009 5.350 5.447 5.350 5.426 173,728 +0.14(+2.56%)
Nov 06, 2009 5.214 5.335 5.214 5.291 157,880 +0.02(+0.45%)
Nov 05, 2009 5.214 5.282 5.211 5.267 166,912 +0.07(+1.42%)
Nov 04, 2009 5.176 5.256 5.176 5.194 316,655 +0.04(+0.80%)
Nov 03, 2009 5.141 5.208 5.082 5.152 154,820 +0.01(+0.17%)
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.