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 (%)
Aug 29, 2008 7.824 7.824 7.768 7.774 116,892 -0.05(-0.60%)
Aug 28, 2008 7.727 7.838 7.727 7.821 190,509 +0.13(+1.72%)
Aug 27, 2008 7.712 7.740 7.682 7.688 130,001 +0.04(+0.46%)
Aug 26, 2008 7.679 7.735 7.635 7.653 122,588 -0.01(-0.08%)
Aug 25, 2008 7.744 7.791 7.659 7.659 166,037 -0.09(-1.22%)
Aug 22, 2008 7.659 7.759 7.659 7.753 194,815 +0.14(+1.78%)
Aug 21, 2008 7.606 7.626 7.550 7.618 230,705 +0.01(+0.19%)
Aug 20, 2008 7.585 7.609 7.535 7.603 125,094 -0.01(-0.15%)
Aug 19, 2008 7.685 7.685 7.429 7.615 155,394 -0.08(-1.00%)
Aug 18, 2008 7.759 7.806 7.668 7.691 78,530 -0.08(-0.99%)
Aug 15, 2008 7.862 7.862 7.756 7.768 0 -0.09(-1.20%)
Aug 14, 2008 7.847 7.894 7.833 7.862 72,920 -0.00(-0.04%)
Aug 13, 2008 7.833 7.885 7.747 7.865 147,376 +0.02(+0.23%)
Aug 12, 2008 7.950 7.950 7.827 7.847 60,864 -0.12(-1.48%)
Aug 11, 2008 7.942 7.986 7.915 7.965 72,873 +0.02(+0.22%)
Aug 08, 2008 7.785 7.947 7.762 7.947 64,134 +0.15(+1.93%)
Aug 07, 2008 7.933 7.947 7.774 7.797 80,391 -0.16(-1.96%)
Aug 06, 2008 7.983 8.021 7.924 7.953 135,119 -0.03(-0.37%)
Aug 05, 2008 8.024 8.024 7.900 7.983 141,602 -0.02(-0.29%)
Aug 04, 2008 8.118 8.129 7.974 8.006 148,578 -0.14(-1.77%)
Aug 01, 2008 8.124 8.154 8.068 8.151 113,741 +0.02(+0.29%)
Jul 31, 2008 8.127 8.192 8.112 8.127 110,586 -0.00(-0.04%)
Jul 30, 2008 7.995 8.130 7.995 8.130 146,452 +0.18(+2.26%)
Jul 29, 2008 7.950 7.950 7.718 7.950 204,416 +0.22(+2.90%)
Jul 28, 2008 7.865 7.909 7.709 7.727 175,488 -0.11(-1.39%)
Jul 25, 2008 7.841 7.894 7.803 7.836 69,310 -0.03(-0.34%)
Jul 24, 2008 8.077 8.089 7.859 7.862 165,592 -0.25(-3.09%)
Jul 23, 2008 8.130 8.177 8.030 8.112 145,460 -0.01(-0.16%)
Jul 22, 2008 8.115 8.127 8.045 8.125 146,751 -0.08(-0.95%)
Jul 21, 2008 8.112 8.209 8.109 8.204 120,088 +0.12(+1.49%)
Jul 18, 2008 8.039 8.083 7.995 8.083 72,679 +0.04(+0.44%)
Jul 17, 2008 7.950 8.101 7.950 8.048 166,614 +0.12(+1.52%)
Jul 16, 2008 7.750 7.927 7.688 7.927 216,445 +0.17(+2.24%)
Jul 15, 2008 7.950 7.950 7.700 7.753 327,154 -0.25(-3.09%)
Jul 14, 2008 8.207 8.298 7.983 8.000 199,421 -0.20(-2.41%)
Jul 11, 2008 8.124 8.207 8.109 8.198 120,139 -0.05(-0.64%)
Jul 10, 2008 8.215 8.269 8.127 8.251 165,521 +0.01(+0.07%)
Jul 09, 2008 8.342 8.413 8.239 8.245 202,898 -0.10(-1.20%)
Jul 08, 2008 8.371 8.439 8.265 8.345 185,320 -0.04(-0.49%)
Jul 07, 2008 8.622 8.645 8.280 8.386 182,039 -0.19(-2.16%)
Jul 04, 2008 8.681 8.681 8.560 8.572 121,847 +0.00(+0.00%)
Jul 03, 2008 8.681 8.681 8.560 8.572 121,847 -0.11(-1.32%)
Jul 02, 2008 8.772 8.825 8.681 8.686 192,353 -0.12(-1.37%)
Jul 01, 2008 8.722 8.807 8.675 8.807 127,797 -0.02(-0.27%)
Jun 30, 2008 8.840 8.872 8.754 8.831 162,930 +0.02(+0.27%)
Jun 27, 2008 8.893 8.893 8.769 8.807 100,455 -0.09(-0.96%)
Jun 26, 2008 8.931 8.943 8.816 8.893 77,797 -0.11(-1.24%)
Jun 25, 2008 8.996 9.066 8.972 9.005 146,184 +0.07(+0.76%)
Jun 24, 2008 8.854 8.996 8.854 8.937 114,403 +0.05(+0.60%)
Jun 23, 2008 8.978 9.025 8.875 8.884 159,092 -0.09(-1.05%)
Jun 20, 2008 9.081 9.091 8.910 8.978 141,069 -0.17(-1.90%)
Jun 19, 2008 9.181 9.222 9.143 9.152 160,590 -0.12(-1.27%)
Jun 18, 2008 9.272 9.285 9.155 9.270 276,552 -0.09(-0.98%)
Jun 17, 2008 9.405 9.405 9.331 9.361 108,888 -0.04(-0.47%)
Jun 16, 2008 9.358 9.423 9.333 9.405 90,220 +0.04(+0.47%)
Jun 13, 2008 9.264 9.361 9.252 9.361 126,048 +0.09(+0.92%)
Jun 12, 2008 9.337 9.361 9.249 9.275 133,425 -0.06(-0.66%)
Jun 11, 2008 9.455 9.455 9.275 9.337 162,498 -0.14(-1.43%)
Jun 10, 2008 9.461 9.499 9.405 9.473 171,814 -0.03(-0.28%)
Jun 09, 2008 9.588 9.649 9.482 9.499 165,276 -0.10(-1.04%)
Jun 06, 2008 9.779 9.811 9.599 9.599 180,912 -0.22(-2.28%)
Jun 05, 2008 9.691 9.823 9.688 9.823 119,745 +0.14(+1.40%)
Jun 04, 2008 9.744 9.788 9.676 9.688 93,823 -0.08(-0.78%)
Jun 03, 2008 9.758 9.805 9.702 9.764 79,373 +0.02(+0.18%)
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.