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

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

25.20 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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 (%)
Oct 31, 2008 4.405 4.514 4.279 4.443 269,128 +0.16(+3.73%)
Oct 30, 2008 4.284 4.360 4.172 4.283 357,222 +0.21(+5.12%)
Oct 29, 2008 3.916 4.201 3.916 4.075 376,422 +0.23(+5.97%)
Oct 28, 2008 3.713 3.845 3.592 3.845 462,247 +0.31(+8.74%)
Oct 27, 2008 3.551 3.780 3.533 3.536 262,009 -0.18(-4.76%)
Oct 24, 2008 3.533 3.754 3.459 3.713 299,601 -0.11(-3.00%)
Oct 23, 2008 3.916 4.045 3.624 3.828 348,014 -0.12(-2.99%)
Oct 22, 2008 4.360 4.360 3.863 3.945 275,085 -0.51(-11.35%)
Oct 21, 2008 4.466 4.534 4.413 4.451 301,771 -0.03(-0.68%)
Oct 20, 2008 4.299 4.499 4.296 4.481 210,230 +0.21(+5.04%)
Oct 17, 2008 3.931 4.343 3.931 4.266 278,359 +0.20(+4.85%)
Oct 16, 2008 4.054 4.101 3.692 4.069 346,112 +0.10(+2.45%)
Oct 15, 2008 4.443 4.443 3.972 3.972 166,850 -0.50(-11.19%)
Oct 14, 2008 4.717 4.796 4.396 4.472 353,428 +0.19(+4.33%)
Oct 13, 2008 4.196 4.287 3.872 4.287 390,833 +0.75(+21.23%)
Oct 10, 2008 2.944 3.536 2.676 3.536 744,479 -0.15(-4.15%)
Oct 09, 2008 4.122 4.169 3.683 3.689 357,018 -0.45(-10.95%)
Oct 08, 2008 4.372 4.440 3.910 4.143 560,500 -0.31(-7.01%)
Oct 07, 2008 4.843 4.979 4.381 4.455 352,436 -0.37(-7.69%)
Oct 06, 2008 5.085 5.094 4.484 4.826 414,581 -0.53(-9.95%)
Oct 03, 2008 5.556 5.571 5.303 5.359 433,989 -0.12(-2.26%)
Oct 02, 2008 5.741 5.741 5.462 5.482 207,611 -0.28(-4.81%)
Oct 01, 2008 5.688 5.759 5.582 5.759 120,893 +0.06(+1.14%)
Sep 30, 2008 5.588 5.694 5.500 5.694 242,663 +0.14(+2.60%)
Sep 29, 2008 6.065 6.065 5.379 5.550 252,883 -0.63(-10.24%)
Sep 26, 2008 6.183 6.227 6.071 6.183 0 -0.10(-1.55%)
Sep 25, 2008 6.262 6.304 6.136 6.280 355,109 +0.10(+1.57%)
Sep 24, 2008 6.242 6.242 6.124 6.183 251,147 -0.09(-1.41%)
Sep 23, 2008 6.310 6.377 6.230 6.271 232,341 -0.10(-1.53%)
Sep 22, 2008 6.392 6.501 6.330 6.368 453,895 +0.02(+0.28%)
Sep 19, 2008 6.477 6.486 6.109 6.351 0 +0.45(+7.58%)
Sep 18, 2008 5.900 5.947 5.379 5.903 694,517 +0.00(+0.00%)
Sep 17, 2008 6.239 6.251 5.838 5.903 483,468 -0.34(-5.51%)
Sep 16, 2008 6.312 6.318 6.062 6.248 473,017 -0.21(-3.33%)
Sep 15, 2008 6.683 6.772 6.457 6.463 305,779 -0.45(-6.48%)
Sep 12, 2008 6.816 6.916 6.813 6.910 265,572 +0.08(+1.12%)
Sep 11, 2008 6.733 6.834 6.698 6.834 285,730 +0.01(+0.09%)
Sep 10, 2008 6.948 6.948 6.698 6.828 736,270 -0.13(-1.82%)
Sep 09, 2008 7.275 7.284 6.941 6.954 252,954 -0.32(-4.41%)
Sep 08, 2008 7.361 7.378 7.231 7.275 261,646 +0.03(+0.37%)
Sep 05, 2008 7.278 7.278 7.178 7.249 0 -0.14(-1.91%)
Sep 04, 2008 7.587 7.587 7.390 7.390 154,858 -0.21(-2.83%)
Sep 03, 2008 7.673 7.673 7.561 7.605 211,932 -0.09(-1.19%)
Sep 02, 2008 7.788 7.796 7.687 7.696 254,958 -0.08(-0.98%)
Aug 29, 2008 7.823 7.823 7.767 7.773 116,906 -0.05(-0.60%)
Aug 28, 2008 7.726 7.838 7.726 7.820 190,531 +0.13(+1.72%)
Aug 27, 2008 7.711 7.739 7.682 7.687 130,016 +0.04(+0.46%)
Aug 26, 2008 7.679 7.735 7.634 7.652 122,601 -0.01(-0.08%)
Aug 25, 2008 7.743 7.790 7.658 7.658 166,056 -0.09(-1.22%)
Aug 22, 2008 7.658 7.758 7.658 7.752 194,837 +0.14(+1.78%)
Aug 21, 2008 7.605 7.626 7.549 7.617 230,731 +0.01(+0.19%)
Aug 20, 2008 7.584 7.608 7.534 7.602 125,108 -0.01(-0.15%)
Aug 19, 2008 7.684 7.684 7.428 7.614 155,411 -0.08(-1.00%)
Aug 18, 2008 7.758 7.805 7.667 7.690 78,539 -0.08(-0.99%)
Aug 15, 2008 7.861 7.861 7.755 7.767 0 -0.09(-1.20%)
Aug 14, 2008 7.846 7.894 7.832 7.861 72,928 -0.00(-0.04%)
Aug 13, 2008 7.832 7.884 7.746 7.864 147,392 +0.02(+0.23%)
Aug 12, 2008 7.949 7.949 7.826 7.846 60,871 -0.12(-1.48%)
Aug 11, 2008 7.941 7.985 7.914 7.964 72,881 +0.02(+0.22%)
Aug 08, 2008 7.785 7.947 7.761 7.947 64,142 +0.15(+1.93%)
Aug 07, 2008 7.932 7.947 7.773 7.796 80,400 -0.16(-1.96%)
Aug 06, 2008 7.982 8.020 7.923 7.952 135,134 -0.03(-0.37%)
Aug 05, 2008 8.023 8.023 7.899 7.982 141,618 -0.02(-0.29%)
Aug 04, 2008 8.117 8.128 7.973 8.005 148,594 -0.14(-1.77%)
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.