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 (%)
Jul 30, 2004 5.023 5.123 5.023 5.067 73,363 +0.06(+1.18%)
Jul 29, 2004 5.094 5.138 4.982 5.008 106,648 -0.06(-1.10%)
Jul 28, 2004 4.990 5.108 4.990 5.064 46,871 +0.09(+1.78%)
Jul 27, 2004 4.932 5.035 4.932 4.976 170,502 +0.00(+0.00%)
Jul 26, 2004 5.111 5.132 4.967 4.976 148,085 -0.12(-2.37%)
Jul 23, 2004 5.167 5.226 5.064 5.096 74,042 -0.08(-1.59%)
Jul 22, 2004 5.182 5.241 5.079 5.179 236,393 -0.04(-0.79%)
Jul 21, 2004 5.314 5.344 5.211 5.220 58,758 -0.11(-2.04%)
Jul 20, 2004 5.273 5.388 5.273 5.329 60,456 +0.06(+1.12%)
Jul 19, 2004 5.264 5.308 5.220 5.270 121,253 +0.00(+0.00%)
Jul 16, 2004 5.255 5.329 5.238 5.270 82,873 +0.00(+0.00%)
Jul 15, 2004 5.314 5.314 5.261 5.270 63,513 -0.03(-0.56%)
Jul 14, 2004 5.347 5.373 5.261 5.300 88,307 -0.08(-1.42%)
Jul 13, 2004 5.385 5.391 5.335 5.376 117,177 -0.01(-0.16%)
Jul 12, 2004 5.403 5.462 5.350 5.385 137,896 -0.03(-0.60%)
Jul 09, 2004 5.429 5.444 5.388 5.417 52,645 -0.03(-0.49%)
Jul 08, 2004 5.447 5.462 5.403 5.444 47,550 -0.05(-0.86%)
Jul 07, 2004 5.400 5.582 5.338 5.491 114,800 +0.09(+1.69%)
Jul 06, 2004 5.347 5.400 5.347 5.400 53,324 +0.08(+1.55%)
Jul 02, 2004 5.308 5.344 5.258 5.317 49,927 +0.02(+0.33%)
Jul 01, 2004 5.194 5.300 5.173 5.300 85,930 +0.09(+1.75%)
Jun 30, 2004 5.194 5.255 5.158 5.208 111,064 +0.01(+0.23%)
Jun 29, 2004 5.152 5.197 5.123 5.197 38,719 +0.04(+0.86%)
Jun 28, 2004 5.141 5.167 5.141 5.152 139,254 +0.00(+0.00%)
Jun 25, 2004 5.129 5.158 5.099 5.152 254,734 -0.00(-0.06%)
Jun 24, 2004 5.202 5.223 5.135 5.155 198,013 -0.11(-2.01%)
Jun 23, 2004 5.344 5.370 5.244 5.261 194,956 -0.12(-2.30%)
Jun 22, 2004 5.359 5.385 5.317 5.385 91,364 +0.01(+0.11%)
Jun 21, 2004 5.397 5.397 5.373 5.379 89,666 -0.00(-0.05%)
Jun 18, 2004 5.447 5.473 5.376 5.382 102,912 -0.06(-1.19%)
Jun 17, 2004 5.482 5.520 5.447 5.447 63,853 -0.05(-0.91%)
Jun 16, 2004 5.656 5.656 5.491 5.497 175,257 -0.16(-2.76%)
Jun 15, 2004 5.774 5.774 5.624 5.653 494,524 -0.12(-2.04%)
Jun 14, 2004 5.771 5.774 5.771 5.771 88,307 +0.00(+0.00%)
Jun 10, 2004 5.771 5.774 5.771 5.771 210,580 -0.00(-0.05%)
Jun 09, 2004 5.815 5.883 5.771 5.774 933,685 -0.11(-1.95%)
Jun 08, 2004 5.847 5.891 5.847 5.888 240,469 +0.00(+0.00%)
Jun 07, 2004 5.888 5.891 5.888 5.888 137,216 -0.00(-0.05%)
Jun 04, 2004 5.888 5.891 5.888 5.891 27,511 +0.00(+0.00%)
Jun 03, 2004 5.877 5.891 5.877 5.891 411,310 +0.00(+0.05%)
Jun 02, 2004 5.847 5.891 5.847 5.888 402,480 -0.00(-0.05%)
Jun 01, 2004 5.888 5.891 5.877 5.891 353,571 +0.00(+0.05%)
May 28, 2004 5.888 5.891 5.888 5.888 61,136 +0.00(+0.00%)
May 27, 2004 5.888 5.891 5.888 5.888 50,946 +0.00(+0.00%)
May 26, 2004 5.888 5.891 5.888 5.888 178,653 +0.00(+0.00%)
May 25, 2004 5.888 5.891 5.888 5.888 287,679 +0.00(+0.00%)
May 24, 2004 5.888 5.891 5.888 5.888 196,994 +0.00(+0.00%)
May 21, 2004 5.891 5.891 5.815 5.888 126,008 +0.00(+0.00%)
May 20, 2004 5.888 5.888 5.888 5.888 138,915 +0.00(+0.00%)
May 19, 2004 5.888 5.891 5.888 5.888 136,537 +0.00(+0.00%)
May 18, 2004 5.888 5.891 5.888 5.888 157,595 +0.00(+0.00%)
May 17, 2004 5.888 5.891 5.888 5.888 204,466 +0.00(+0.00%)
May 14, 2004 5.888 5.891 5.888 5.888 191,560 +0.00(+0.00%)
May 13, 2004 5.888 5.891 5.888 5.888 108,007 +0.00(+0.00%)
May 12, 2004 5.888 5.891 5.888 5.888 480,258 +0.00(+0.00%)
May 11, 2004 5.888 5.891 5.888 5.888 287,679 +0.00(+0.00%)
May 10, 2004 5.888 5.891 5.888 5.888 365,119 +0.00(+0.00%)
May 07, 2004 5.888 5.891 5.888 5.888 369,194 -0.00(-0.05%)
May 06, 2004 5.888 5.891 5.888 5.891 267,301 +0.00(+0.05%)
May 05, 2004 5.888 5.891 5.888 5.888 404,178 +0.00(+0.00%)
May 04, 2004 5.891 5.891 5.888 5.888 144,349 -0.00(-0.05%)
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.