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 (%)
Feb 28, 2007 8.539 8.548 8.383 8.451 146,031 -0.04(-0.52%)
Feb 27, 2007 8.775 8.775 8.469 8.495 189,161 -0.32(-3.64%)
Feb 26, 2007 8.760 8.825 8.760 8.816 168,785 +0.05(+0.54%)
Feb 23, 2007 8.642 8.775 8.642 8.769 153,842 +0.12(+1.40%)
Feb 22, 2007 8.604 8.648 8.595 8.648 107,655 +0.04(+0.48%)
Feb 21, 2007 8.560 8.607 8.542 8.607 223,122 +0.08(+0.90%)
Feb 20, 2007 8.504 8.589 8.504 8.530 416,359 -0.09(-1.06%)
Feb 16, 2007 8.686 8.728 8.586 8.622 207,160 -0.12(-1.38%)
Feb 15, 2007 8.848 8.857 8.704 8.742 273,044 -0.02(-0.27%)
Feb 14, 2007 8.725 8.822 8.689 8.766 168,105 +0.06(+0.74%)
Feb 13, 2007 8.754 8.828 8.686 8.701 157,893 -0.01(-0.10%)
Feb 12, 2007 8.828 8.834 8.686 8.710 121,239 -0.06(-0.64%)
Feb 09, 2007 8.763 8.840 8.748 8.766 94,071 -0.02(-0.23%)
Feb 08, 2007 8.819 8.834 8.751 8.787 133,126 -0.01(-0.17%)
Feb 07, 2007 8.813 8.831 8.778 8.801 136,522 -0.03(-0.30%)
Feb 06, 2007 8.816 8.831 8.804 8.828 99,505 +0.01(+0.10%)
Feb 05, 2007 8.763 8.831 8.763 8.819 72,676 +0.04(+0.44%)
Feb 02, 2007 8.725 8.784 8.725 8.781 119,202 +0.03(+0.30%)
Feb 01, 2007 8.772 8.787 8.731 8.754 119,881 +0.01(+0.13%)
Jan 31, 2007 8.751 8.787 8.686 8.742 178,973 +0.01(+0.17%)
Jan 30, 2007 8.745 8.772 8.672 8.728 172,181 -0.03(-0.34%)
Jan 29, 2007 8.784 8.840 8.719 8.757 127,352 -0.05(-0.54%)
Jan 26, 2007 8.769 8.919 8.769 8.804 132,447 +0.01(+0.17%)
Jan 25, 2007 8.819 8.893 8.728 8.790 127,692 -0.04(-0.47%)
Jan 24, 2007 8.828 8.831 8.760 8.831 115,806 +0.06(+0.64%)
Jan 23, 2007 8.678 8.775 8.678 8.775 110,712 +0.09(+0.98%)
Jan 22, 2007 8.701 8.742 8.678 8.689 73,355 -0.03(-0.30%)
Jan 19, 2007 8.645 8.745 8.645 8.716 67,242 +0.04(+0.41%)
Jan 18, 2007 8.710 8.748 8.636 8.681 93,392 +0.00(+0.00%)
Jan 17, 2007 8.613 8.692 8.601 8.681 108,674 +0.03(+0.37%)
Jan 16, 2007 8.686 8.710 8.625 8.648 101,203 -0.00(-0.03%)
Jan 12, 2007 8.572 8.651 8.572 8.651 91,354 +0.11(+1.28%)
Jan 11, 2007 8.498 8.589 8.489 8.542 126,334 +0.06(+0.66%)
Jan 10, 2007 8.480 8.486 8.421 8.486 119,881 +0.03(+0.38%)
Jan 09, 2007 8.457 8.480 8.366 8.454 153,163 -0.06(-0.66%)
Jan 08, 2007 8.407 8.525 8.407 8.510 107,316 +0.10(+1.19%)
Jan 05, 2007 8.539 8.598 8.318 8.410 221,424 -0.17(-2.02%)
Jan 04, 2007 8.828 8.828 8.560 8.583 243,838 -0.26(-2.90%)
Jan 03, 2007 9.222 9.281 8.793 8.840 227,537 -0.37(-3.97%)
Dec 29, 2006 9.096 9.231 9.096 9.205 109,353 +0.16(+1.79%)
Dec 28, 2006 9.066 9.087 9.031 9.043 59,431 -0.02(-0.26%)
Dec 27, 2006 8.981 9.066 8.954 9.066 112,410 +0.14(+1.52%)
Dec 26, 2006 8.884 8.963 8.884 8.931 89,996 -0.01(-0.10%)
Dec 22, 2006 9.081 9.081 8.896 8.940 146,710 -0.12(-1.30%)
Dec 21, 2006 9.128 9.278 9.013 9.058 279,836 -0.08(-0.90%)
Dec 20, 2006 9.113 9.261 9.093 9.140 115,127 -0.01(-0.10%)
Dec 19, 2006 9.105 9.149 8.813 9.149 236,706 +0.04(+0.39%)
Dec 18, 2006 9.320 9.364 9.081 9.113 133,465 -0.15(-1.62%)
Dec 15, 2006 9.149 9.264 9.122 9.264 91,354 +0.14(+1.58%)
Dec 14, 2006 9.066 9.514 9.066 9.119 133,126 +0.08(+0.88%)
Dec 13, 2006 8.899 9.055 8.899 9.040 95,090 +0.12(+1.32%)
Dec 12, 2006 8.893 8.937 8.887 8.922 81,505 +0.02(+0.23%)
Dec 11, 2006 8.819 8.937 8.804 8.901 135,163 +0.12(+1.34%)
Dec 08, 2006 8.828 8.834 8.763 8.784 93,731 -0.01(-0.17%)
Dec 07, 2006 8.834 8.907 8.713 8.798 212,934 -0.02(-0.20%)
Dec 06, 2006 8.913 8.916 8.766 8.816 97,127 -0.03(-0.30%)
Dec 05, 2006 8.798 8.922 8.790 8.843 190,519 +0.09(+1.04%)
Dec 04, 2006 8.672 8.775 8.666 8.751 127,352 +0.11(+1.33%)
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.