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 31, 2008 8.126 8.191 8.111 8.126 110,598 -0.00(-0.04%)
Jul 30, 2008 7.994 8.129 7.994 8.129 146,468 +0.18(+2.26%)
Jul 29, 2008 7.949 7.949 7.717 7.949 204,439 +0.22(+2.90%)
Jul 28, 2008 7.864 7.908 7.708 7.726 175,508 -0.11(-1.39%)
Jul 25, 2008 7.841 7.894 7.802 7.835 69,318 -0.03(-0.34%)
Jul 24, 2008 8.076 8.088 7.858 7.861 165,611 -0.25(-3.09%)
Jul 23, 2008 8.129 8.176 8.029 8.111 145,477 -0.01(-0.16%)
Jul 22, 2008 8.114 8.126 8.044 8.124 146,767 -0.08(-0.95%)
Jul 21, 2008 8.111 8.209 8.108 8.203 120,102 +0.12(+1.49%)
Jul 18, 2008 8.038 8.082 7.994 8.082 72,687 +0.04(+0.44%)
Jul 17, 2008 7.949 8.100 7.949 8.047 166,633 +0.12(+1.52%)
Jul 16, 2008 7.749 7.926 7.687 7.926 216,469 +0.17(+2.24%)
Jul 15, 2008 7.949 7.949 7.699 7.752 327,190 -0.25(-3.09%)
Jul 14, 2008 8.206 8.297 7.982 8.000 199,443 -0.20(-2.41%)
Jul 11, 2008 8.123 8.206 8.108 8.197 120,153 -0.05(-0.64%)
Jul 10, 2008 8.214 8.268 8.126 8.250 165,539 +0.01(+0.07%)
Jul 09, 2008 8.341 8.412 8.238 8.244 202,921 -0.10(-1.20%)
Jul 08, 2008 8.370 8.438 8.264 8.344 185,341 -0.04(-0.49%)
Jul 07, 2008 8.621 8.644 8.279 8.385 182,060 -0.19(-2.16%)
Jul 04, 2008 8.680 8.680 8.559 8.571 121,861 +0.00(+0.00%)
Jul 03, 2008 8.680 8.680 8.559 8.571 121,861 -0.11(-1.32%)
Jul 02, 2008 8.771 8.824 8.680 8.686 192,375 -0.12(-1.37%)
Jul 01, 2008 8.721 8.806 8.674 8.806 127,812 -0.02(-0.27%)
Jun 30, 2008 8.839 8.871 8.753 8.830 162,948 +0.02(+0.27%)
Jun 27, 2008 8.892 8.892 8.768 8.806 100,467 -0.09(-0.96%)
Jun 26, 2008 8.930 8.942 8.815 8.892 77,806 -0.11(-1.24%)
Jun 25, 2008 8.995 9.065 8.971 9.004 146,200 +0.07(+0.76%)
Jun 24, 2008 8.853 8.995 8.853 8.936 114,416 +0.05(+0.60%)
Jun 23, 2008 8.977 9.024 8.874 8.883 159,110 -0.09(-1.05%)
Jun 20, 2008 9.080 9.090 8.909 8.977 141,085 -0.17(-1.90%)
Jun 19, 2008 9.180 9.221 9.142 9.151 160,608 -0.12(-1.27%)
Jun 18, 2008 9.271 9.284 9.154 9.268 276,583 -0.09(-0.98%)
Jun 17, 2008 9.404 9.404 9.330 9.360 108,900 -0.04(-0.47%)
Jun 16, 2008 9.357 9.422 9.332 9.404 90,230 +0.04(+0.47%)
Jun 13, 2008 9.263 9.360 9.251 9.360 126,062 +0.09(+0.92%)
Jun 12, 2008 9.336 9.360 9.248 9.274 133,439 -0.06(-0.66%)
Jun 11, 2008 9.454 9.454 9.274 9.336 162,517 -0.14(-1.43%)
Jun 10, 2008 9.460 9.498 9.404 9.472 171,833 -0.03(-0.28%)
Jun 09, 2008 9.586 9.648 9.480 9.498 165,295 -0.10(-1.04%)
Jun 06, 2008 9.778 9.810 9.598 9.598 180,932 -0.22(-2.28%)
Jun 05, 2008 9.690 9.822 9.687 9.822 119,759 +0.14(+1.40%)
Jun 04, 2008 9.743 9.787 9.675 9.687 93,833 -0.08(-0.78%)
Jun 03, 2008 9.757 9.804 9.701 9.763 79,381 +0.02(+0.18%)
Jun 02, 2008 9.790 9.790 9.669 9.745 100,643 -0.06(-0.66%)
May 30, 2008 9.787 9.819 9.766 9.810 100,830 +0.01(+0.15%)
May 29, 2008 9.728 9.831 9.728 9.796 98,123 +0.05(+0.54%)
May 28, 2008 9.772 9.778 9.692 9.743 104,176 +0.00(+0.03%)
May 27, 2008 9.669 9.740 9.669 9.740 191,179 +0.08(+0.79%)
May 26, 2008 9.672 9.704 9.639 9.663 0 +0.00(+0.00%)
May 23, 2008 9.672 9.704 9.639 9.663 97,828 -0.04(-0.46%)
May 22, 2008 9.645 9.716 9.645 9.707 102,617 +0.07(+0.76%)
May 21, 2008 9.722 9.751 9.619 9.634 167,489 -0.06(-0.64%)
May 20, 2008 9.737 9.737 9.672 9.695 183,354 -0.07(-0.75%)
May 19, 2008 9.728 9.837 9.704 9.769 299,822 +0.07(+0.70%)
May 16, 2008 9.657 9.713 9.654 9.701 120,166 +0.08(+0.80%)
May 15, 2008 9.554 9.639 9.554 9.625 133,857 +0.09(+0.90%)
May 14, 2008 9.469 9.578 9.469 9.539 93,300 +0.06(+0.68%)
May 13, 2008 9.466 9.475 9.378 9.475 109,192 +0.01(+0.06%)
May 12, 2008 9.392 9.480 9.392 9.469 63,174 +0.09(+0.97%)
May 09, 2008 9.339 9.386 9.310 9.377 57,753 +0.01(+0.16%)
May 08, 2008 9.316 9.377 9.295 9.363 57,243 +0.07(+0.73%)
May 07, 2008 9.386 9.436 9.283 9.295 134,890 -0.11(-1.13%)
May 06, 2008 9.333 9.416 9.327 9.401 121,593 +0.04(+0.38%)
May 05, 2008 9.386 9.386 9.319 9.366 130,957 -0.02(-0.22%)
May 02, 2008 9.298 9.448 9.298 9.386 100,355 +0.07(+0.73%)
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.