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

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

25.51 +0.31 (+1.22%)
Streaming Delayed Price Updated: 11:25 AM EDT, May 24, 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 (%)
Apr 30, 2008 9.278 9.361 9.240 9.261 219,590 +0.02(+0.26%)
Apr 29, 2008 9.278 9.278 9.202 9.237 144,666 -0.06(-0.66%)
Apr 28, 2008 9.334 9.334 9.293 9.299 100,133 +0.01(+0.10%)
Apr 25, 2008 9.311 9.311 9.131 9.290 205,717 +0.04(+0.41%)
Apr 24, 2008 9.190 9.270 9.131 9.252 175,237 +0.07(+0.77%)
Apr 23, 2008 9.125 9.199 9.116 9.181 175,923 +0.07(+0.78%)
Apr 22, 2008 9.178 9.178 9.081 9.111 136,834 -0.06(-0.61%)
Apr 21, 2008 9.152 9.166 9.081 9.166 110,094 -0.04(-0.42%)
Apr 18, 2008 9.131 9.231 9.131 9.205 175,784 +0.15(+1.63%)
Apr 17, 2008 8.978 9.081 8.954 9.058 183,167 +0.06(+0.65%)
Apr 16, 2008 8.742 9.007 8.742 8.999 128,117 +0.26(+3.00%)
Apr 15, 2008 8.745 8.807 8.723 8.737 155,452 -0.01(-0.17%)
Apr 14, 2008 8.760 8.860 8.748 8.751 100,958 -0.04(-0.44%)
Apr 11, 2008 8.843 8.843 8.754 8.790 69,959 -0.14(-1.52%)
Apr 10, 2008 8.890 8.949 8.869 8.925 70,638 +0.04(+0.43%)
Apr 09, 2008 8.831 8.907 8.807 8.887 157,048 +0.03(+0.30%)
Apr 08, 2008 8.804 8.869 8.766 8.860 135,333 +0.04(+0.47%)
Apr 07, 2008 8.742 8.890 8.742 8.819 148,068 +0.14(+1.56%)
Apr 04, 2008 8.695 8.751 8.636 8.684 77,770 -0.01(-0.10%)
Apr 03, 2008 8.619 8.719 8.583 8.692 114,787 +0.04(+0.44%)
Apr 02, 2008 8.633 8.724 8.633 8.654 100,863 -0.01(-0.14%)
Apr 01, 2008 8.483 8.678 8.483 8.666 122,598 +0.24(+2.83%)
Mar 31, 2008 8.392 8.427 8.352 8.427 80,487 +0.08(+0.95%)
Mar 28, 2008 8.410 8.445 8.330 8.348 102,561 -0.04(-0.49%)
Mar 27, 2008 8.345 8.457 8.345 8.389 147,050 +0.07(+0.89%)
Mar 26, 2008 8.445 8.445 8.274 8.315 115,802 -0.06(-0.77%)
Mar 25, 2008 8.351 8.416 8.307 8.380 104,599 -0.02(-0.21%)
Mar 24, 2008 8.330 8.421 8.292 8.398 95,090 +0.10(+1.24%)
Mar 21, 2008 8.224 8.321 8.124 8.295 172,412 +0.00(+0.00%)
Mar 20, 2008 8.224 8.321 8.124 8.295 172,412 +0.02(+0.28%)
Mar 19, 2008 8.474 8.504 8.262 8.271 179,652 -0.20(-2.36%)
Mar 18, 2008 8.516 8.527 8.377 8.472 259,331 +0.07(+0.81%)
Mar 17, 2008 8.460 8.539 8.330 8.404 177,614 -0.22(-2.56%)
Mar 14, 2008 8.739 8.772 8.545 8.625 116,485 -0.11(-1.28%)
Mar 13, 2008 8.663 8.763 8.539 8.737 108,368 +0.00(+0.00%)
Mar 12, 2008 8.689 8.848 8.689 8.737 132,786 +0.01(+0.17%)
Mar 11, 2008 8.592 8.722 8.516 8.722 159,276 +0.24(+2.88%)
Mar 10, 2008 8.530 8.575 8.460 8.477 128,371 -0.11(-1.27%)
Mar 07, 2008 8.628 8.689 8.507 8.586 163,775 -0.05(-0.58%)
Mar 06, 2008 8.745 8.763 8.636 8.636 163,690 -0.13(-1.48%)
Mar 05, 2008 8.734 8.860 8.728 8.766 200,945 +0.04(+0.44%)
Mar 04, 2008 8.539 8.834 8.539 8.728 214,081 -0.07(-0.84%)
Mar 03, 2008 8.787 8.801 8.707 8.801 163,011 +0.05(+0.61%)
Feb 29, 2008 8.857 8.857 8.728 8.748 206,498 -0.11(-1.30%)
Feb 28, 2008 8.916 8.937 8.819 8.863 101,240 -0.03(-0.36%)
Feb 27, 2008 8.804 9.013 8.804 8.896 177,275 -0.01(-0.13%)
Feb 26, 2008 8.790 8.919 8.728 8.907 192,010 +0.16(+1.85%)
Feb 25, 2008 8.604 8.745 8.539 8.745 113,768 +0.20(+2.34%)
Feb 22, 2008 8.533 8.578 8.398 8.545 185,425 +0.03(+0.38%)
Feb 21, 2008 8.628 8.669 8.489 8.513 100,523 -0.04(-0.52%)
Feb 20, 2008 8.380 8.589 8.380 8.557 138,899 +0.07(+0.87%)
Feb 19, 2008 8.363 8.498 8.363 8.483 249,951 +0.21(+2.53%)
Feb 18, 2008 8.489 8.489 8.077 8.274 0 +0.00(+0.00%)
Feb 15, 2008 8.489 8.489 8.077 8.274 571,220 -0.23(-2.70%)
Feb 14, 2008 8.837 8.837 8.489 8.504 389,190 -0.23(-2.66%)
Feb 13, 2008 8.804 8.848 8.737 8.737 71,996 +0.01(+0.07%)
Feb 12, 2008 8.763 8.863 8.699 8.731 88,298 +0.00(+0.03%)
Feb 11, 2008 8.701 8.745 8.601 8.728 61,468 +0.06(+0.65%)
Feb 08, 2008 8.698 8.739 8.610 8.672 101,542 -0.06(-0.64%)
Feb 07, 2008 8.539 8.742 8.539 8.728 82,185 +0.09(+1.02%)
Feb 06, 2008 8.834 8.854 8.631 8.639 103,240 -0.19(-2.20%)
Feb 05, 2008 9.028 9.028 8.784 8.834 127,352 -0.24(-2.63%)
Feb 04, 2008 9.055 9.125 8.957 9.072 133,126 +0.06(+0.69%)
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.