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

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

25.41 +0.25 (+0.99%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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, 2012 7.085 7.103 7.063 7.074 110,082 -0.01(-0.20%)
Oct 26, 2012 7.074 7.088 7.088 7.088 93,106 +0.03(+0.36%)
Oct 25, 2012 7.113 7.113 7.039 7.063 100,682 +0.00(+0.05%)
Oct 24, 2012 7.095 7.106 7.056 7.059 136,329 -0.00(-0.05%)
Oct 23, 2012 7.092 7.092 7.020 7.063 186,054 -0.08(-1.17%)
Oct 19, 2012 7.233 7.233 7.133 7.147 192,427 -0.09(-1.24%)
Oct 18, 2012 7.240 7.240 7.215 7.236 255,952 +0.00(+0.05%)
Oct 17, 2012 7.236 7.243 7.217 7.233 281,216 +0.03(+0.35%)
Oct 16, 2012 7.186 7.226 7.186 7.208 166,540 +0.06(+0.80%)
Oct 15, 2012 7.147 7.154 7.118 7.150 174,706 +0.03(+0.35%)
Oct 12, 2012 7.133 7.143 7.093 7.125 128,416 +0.03(+0.35%)
Oct 11, 2012 7.143 7.172 7.100 7.100 102,624 +0.02(+0.25%)
Oct 10, 2012 7.150 7.158 7.083 7.083 104,125 -0.07(-0.95%)
Oct 09, 2012 7.183 7.197 7.129 7.150 234,144 -0.02(-0.25%)
Oct 08, 2012 7.176 7.211 7.168 7.168 193,445 -0.04(-0.55%)
Oct 05, 2012 7.211 7.240 7.179 7.208 108,553 +0.03(+0.45%)
Oct 04, 2012 7.115 7.176 7.115 7.176 156,135 +0.07(+1.01%)
Oct 03, 2012 7.140 7.147 7.098 7.104 210,409 -0.01(-0.15%)
Oct 02, 2012 7.115 7.179 7.093 7.115 153,543 +0.00(+0.00%)
Oct 01, 2012 7.108 7.176 7.098 7.115 180,032 +0.04(+0.56%)
Sep 28, 2012 7.108 7.108 7.061 7.075 179,078 -0.04(-0.55%)
Sep 27, 2012 7.104 7.129 7.079 7.115 84,327 +0.04(+0.51%)
Sep 26, 2012 7.125 7.125 7.052 7.079 133,297 -0.04(-0.60%)
Sep 25, 2012 7.190 7.197 7.115 7.122 139,506 -0.04(-0.50%)
Sep 24, 2012 7.129 7.158 7.097 7.158 166,001 +0.01(+0.15%)
Sep 21, 2012 7.183 7.211 7.143 7.147 80,930 -0.00(-0.05%)
Sep 20, 2012 7.136 7.161 7.068 7.150 190,275 -0.00(-0.05%)
Sep 19, 2012 7.186 7.186 7.136 7.154 85,154 -0.02(-0.27%)
Sep 18, 2012 7.098 7.173 7.098 7.173 176,406 +0.05(+0.65%)
Sep 17, 2012 7.152 7.166 7.113 7.127 184,490 -0.04(-0.60%)
Sep 14, 2012 7.102 7.190 7.102 7.170 233,184 +0.07(+1.05%)
Sep 13, 2012 7.024 7.116 7.002 7.095 237,025 +0.06(+0.81%)
Sep 12, 2012 6.988 7.038 6.974 7.038 172,737 +0.07(+1.07%)
Sep 11, 2012 6.963 7.002 6.953 6.963 198,179 +0.02(+0.31%)
Sep 10, 2012 6.999 7.013 6.942 6.942 233,414 -0.05(-0.66%)
Sep 07, 2012 6.953 7.010 6.953 6.988 155,070 +0.06(+0.82%)
Sep 06, 2012 6.835 6.931 6.835 6.931 270,773 +0.14(+2.04%)
Sep 05, 2012 6.832 6.835 6.793 6.793 163,376 -0.02(-0.37%)
Sep 04, 2012 6.793 6.842 6.781 6.817 161,810 -0.01(-0.16%)
Aug 31, 2012 6.825 6.867 6.803 6.828 196,503 +0.04(+0.63%)
Aug 30, 2012 6.821 6.821 6.757 6.785 151,844 -0.05(-0.73%)
Aug 29, 2012 6.839 6.860 6.825 6.835 115,807 -0.03(-0.41%)
Aug 27, 2012 6.857 6.864 6.842 6.864 59,418 +0.01(+0.21%)
Aug 24, 2012 6.853 6.860 6.785 6.849 136,579 +0.00(+0.00%)
Aug 23, 2012 6.896 6.896 6.825 6.849 124,144 -0.04(-0.62%)
Aug 22, 2012 6.864 6.892 6.842 6.892 223,691 +0.01(+0.14%)
Aug 21, 2012 6.890 6.929 6.861 6.883 143,430 +0.01(+0.15%)
Aug 20, 2012 6.879 6.883 6.854 6.872 94,299 +0.00(+0.00%)
Aug 17, 2012 6.854 6.876 6.847 6.872 102,947 +0.01(+0.15%)
Aug 16, 2012 6.840 6.876 6.812 6.861 158,033 +0.04(+0.57%)
Aug 15, 2012 6.794 6.833 6.794 6.823 78,746 +0.01(+0.21%)
Aug 14, 2012 6.812 6.826 6.801 6.808 81,880 +0.00(+0.05%)
Aug 13, 2012 6.780 6.805 6.762 6.805 89,663 +0.00(+0.05%)
Aug 10, 2012 6.777 6.816 6.748 6.801 97,374 -0.00(-0.05%)
Aug 09, 2012 6.777 6.805 6.770 6.805 90,160 +0.02(+0.36%)
Aug 08, 2012 6.748 6.784 6.734 6.780 128,508 +0.01(+0.10%)
Aug 07, 2012 6.717 6.780 6.717 6.773 128,471 +0.07(+1.11%)
Aug 06, 2012 6.706 6.727 6.699 6.699 149,130 +0.03(+0.42%)
Aug 03, 2012 6.646 6.701 6.642 6.671 230,191 +0.09(+1.40%)
Aug 02, 2012 6.586 6.612 6.543 6.579 141,807 -0.04(-0.64%)
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.