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

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

25.38 +0.18 (+0.73%)
Streaming Delayed Price Updated: 2:26 PM 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 (%)
May 31, 2013 9.186 9.249 8.765 8.825 365,979 -0.43(-4.63%)
May 30, 2013 9.264 9.377 9.253 9.253 233,575 -0.05(-0.52%)
May 29, 2013 9.340 9.366 9.261 9.302 212,161 -0.10(-1.04%)
May 28, 2013 9.366 9.403 9.355 9.400 168,892 +0.11(+1.19%)
May 24, 2013 9.216 9.321 9.204 9.289 156,275 +0.04(+0.47%)
May 23, 2013 9.313 9.355 9.141 9.246 230,276 -0.16(-1.72%)
May 22, 2013 9.512 9.512 9.351 9.407 212,557 -0.07(-0.77%)
May 21, 2013 9.387 9.507 9.387 9.480 154,169 +0.05(+0.55%)
May 20, 2013 9.197 9.432 9.185 9.428 243,994 +0.21(+2.23%)
May 17, 2013 9.204 9.264 9.197 9.223 95,998 +0.05(+0.57%)
May 16, 2013 9.096 9.170 9.088 9.170 74,337 +0.07(+0.82%)
May 15, 2013 9.010 9.099 8.965 9.096 146,882 +0.21(+2.40%)
May 13, 2013 8.901 8.950 8.872 8.883 319,997 -0.01(-0.13%)
May 10, 2013 8.905 8.957 8.860 8.894 88,181 -0.03(-0.33%)
May 09, 2013 8.980 8.980 8.890 8.924 102,525 -0.06(-0.62%)
May 08, 2013 8.950 8.987 8.939 8.980 121,741 +0.03(+0.33%)
May 07, 2013 8.965 8.972 8.928 8.950 176,086 -0.02(-0.21%)
May 06, 2013 8.984 9.006 8.942 8.969 105,437 +0.00(+0.04%)
May 03, 2013 8.901 8.972 8.860 8.965 118,550 +0.10(+1.18%)
May 02, 2013 8.774 8.860 8.774 8.860 59,445 +0.09(+0.98%)
May 01, 2013 8.786 8.819 8.767 8.774 70,434 -0.03(-0.34%)
Apr 30, 2013 8.696 8.804 8.681 8.804 145,674 +0.11(+1.25%)
Apr 29, 2013 8.666 8.718 8.629 8.696 86,250 +0.04(+0.47%)
Apr 26, 2013 8.554 8.655 8.573 8.655 153,387 +0.08(+0.96%)
Apr 25, 2013 8.517 8.606 8.502 8.573 115,723 +0.07(+0.79%)
Apr 24, 2013 8.487 8.535 8.479 8.505 64,435 -0.01(-0.13%)
Apr 23, 2013 8.416 8.535 8.416 8.517 125,441 +0.14(+1.69%)
Apr 22, 2013 8.397 8.397 8.341 8.375 109,876 +0.00(+0.00%)
Apr 19, 2013 8.326 8.390 8.304 8.375 104,238 +0.08(+0.92%)
Apr 18, 2013 8.369 8.384 8.287 8.298 126,408 -0.09(-1.02%)
Apr 17, 2013 8.376 8.391 8.346 8.384 111,241 -0.04(-0.48%)
Apr 16, 2013 8.369 8.436 8.354 8.424 85,652 +0.11(+1.29%)
Apr 15, 2013 8.458 8.473 8.317 8.317 122,061 -0.17(-2.01%)
Apr 12, 2013 8.465 8.495 8.458 8.487 123,442 -0.05(-0.57%)
Apr 11, 2013 8.491 8.547 8.473 8.536 109,095 +0.05(+0.61%)
Apr 10, 2013 8.369 8.502 8.369 8.484 181,169 +0.15(+1.78%)
Apr 09, 2013 8.317 8.354 8.283 8.335 88,175 +0.03(+0.40%)
Apr 08, 2013 8.332 8.332 8.287 8.302 91,819 -0.02(-0.22%)
Apr 05, 2013 8.280 8.332 8.254 8.320 140,446 -0.02(-0.27%)
Apr 04, 2013 8.447 8.484 8.317 8.343 269,017 -0.08(-0.97%)
Apr 03, 2013 8.536 8.543 8.398 8.424 122,863 -0.11(-1.30%)
Apr 02, 2013 8.599 8.599 8.528 8.536 114,304 -0.04(-0.51%)
Apr 01, 2013 8.599 8.617 8.543 8.579 112,448 -0.03(-0.40%)
Mar 28, 2013 8.673 8.673 8.577 8.614 175,737 -0.04(-0.43%)
Mar 27, 2013 8.584 8.666 8.558 8.651 91,663 +0.03(+0.39%)
Mar 26, 2013 8.491 8.632 8.480 8.617 306,869 +0.16(+1.89%)
Mar 25, 2013 8.543 8.558 8.458 8.458 125,710 -0.07(-0.78%)
Mar 22, 2013 8.447 8.539 8.406 8.525 136,090 +0.11(+1.28%)
Mar 21, 2013 8.476 8.491 8.395 8.417 158,672 -0.00(-0.04%)
Mar 20, 2013 8.461 8.473 8.376 8.421 150,142 +0.04(+0.44%)
Mar 19, 2013 8.387 8.402 8.335 8.384 157,336 +0.02(+0.20%)
Mar 18, 2013 8.337 8.404 8.282 8.367 125,306 -0.04(-0.53%)
Mar 15, 2013 8.481 8.514 8.396 8.411 151,071 -0.06(-0.74%)
Mar 14, 2013 8.529 8.533 8.422 8.474 139,084 +0.06(+0.70%)
Mar 13, 2013 8.496 8.496 8.396 8.415 182,106 -0.10(-1.13%)
Mar 12, 2013 8.570 8.570 8.492 8.511 171,051 -0.06(-0.65%)
Mar 11, 2013 8.570 8.581 8.544 8.566 93,310 -0.01(-0.17%)
Mar 08, 2013 8.577 8.592 8.551 8.581 160,248 +0.04(+0.48%)
Mar 07, 2013 8.474 8.555 8.459 8.540 204,554 +0.06(+0.74%)
Mar 06, 2013 8.463 8.485 8.426 8.478 166,117 +0.04(+0.48%)
Mar 05, 2013 8.411 8.481 8.402 8.437 285,983 +0.08(+1.02%)
Mar 04, 2013 8.256 8.367 8.249 8.352 210,341 +0.07(+0.89%)
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.