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 -0.19 (-0.75%)
Official Closing 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 30, 2013 8.602 8.605 8.548 8.577 86,288 -0.01(-0.15%)
Aug 29, 2013 8.567 8.605 8.544 8.590 84,238 +0.00(+0.04%)
Aug 28, 2013 8.544 8.586 8.514 8.586 87,355 +0.02(+0.27%)
Aug 27, 2013 8.559 8.582 8.533 8.563 85,206 -0.06(-0.71%)
Aug 26, 2013 8.544 8.663 8.544 8.624 106,463 +0.07(+0.76%)
Aug 23, 2013 8.464 8.563 8.464 8.559 49,874 +0.11(+1.36%)
Aug 22, 2013 8.441 8.521 8.437 8.445 168,338 +0.05(+0.55%)
Aug 21, 2013 8.563 8.563 8.399 8.399 118,001 -0.17(-2.01%)
Aug 20, 2013 8.514 8.594 8.499 8.571 74,150 +0.04(+0.45%)
Aug 19, 2013 8.556 8.623 8.533 8.533 93,180 -0.06(-0.75%)
Aug 16, 2013 8.552 8.674 8.548 8.598 119,544 +0.00(+0.00%)
Aug 15, 2013 8.628 8.632 8.495 8.598 160,281 -0.10(-1.18%)
Aug 14, 2013 8.715 8.742 8.662 8.700 229,225 -0.01(-0.13%)
Aug 13, 2013 8.708 8.712 8.636 8.712 96,752 -0.01(-0.09%)
Aug 12, 2013 8.719 8.761 8.697 8.719 107,760 -0.04(-0.43%)
Aug 09, 2013 8.791 8.810 8.738 8.757 93,928 -0.05(-0.60%)
Aug 08, 2013 8.829 8.833 8.791 8.810 57,067 +0.01(+0.13%)
Aug 07, 2013 8.799 8.829 8.787 8.799 62,900 -0.04(-0.43%)
Aug 06, 2013 8.860 8.890 8.829 8.837 91,651 -0.05(-0.60%)
Aug 05, 2013 8.917 8.947 8.879 8.890 37,518 -0.02(-0.21%)
Aug 02, 2013 8.882 8.962 8.871 8.909 78,635 +0.00(+0.00%)
Aug 01, 2013 8.936 9.004 8.863 8.909 76,090 +0.08(+0.86%)
Jul 31, 2013 8.970 9.057 8.825 8.833 139,564 -0.13(-1.40%)
Jul 30, 2013 8.943 8.981 8.898 8.958 73,673 +0.03(+0.34%)
Jul 29, 2013 8.765 8.939 8.765 8.928 100,871 +0.12(+1.34%)
Jul 26, 2013 8.844 8.863 8.758 8.810 115,403 -0.13(-1.40%)
Jul 25, 2013 8.860 8.943 8.849 8.936 72,792 +0.04(+0.43%)
Jul 24, 2013 8.947 8.966 8.875 8.898 74,368 -0.05(-0.55%)
Jul 23, 2013 8.890 8.981 8.863 8.947 81,599 +0.11(+1.29%)
Jul 22, 2013 8.928 9.008 8.814 8.833 152,511 -0.08(-0.91%)
Jul 19, 2013 8.926 8.998 8.911 8.915 63,071 -0.04(-0.46%)
Jul 18, 2013 8.847 8.979 8.824 8.956 139,130 +0.15(+1.67%)
Jul 17, 2013 8.809 8.832 8.786 8.809 60,718 +0.02(+0.21%)
Jul 16, 2013 8.828 8.835 8.771 8.790 62,695 -0.06(-0.68%)
Jul 15, 2013 8.737 8.873 8.722 8.851 90,510 +0.11(+1.25%)
Jul 12, 2013 8.681 8.741 8.662 8.741 68,919 +0.03(+0.39%)
Jul 11, 2013 8.639 8.707 8.609 8.707 141,952 +0.15(+1.77%)
Jul 10, 2013 8.639 8.669 8.530 8.556 162,837 -0.10(-1.13%)
Jul 09, 2013 8.631 8.677 8.616 8.654 134,506 +0.04(+0.48%)
Jul 08, 2013 8.662 8.703 8.613 8.613 72,564 -0.01(-0.13%)
Jul 05, 2013 8.597 8.665 8.590 8.624 92,464 +0.07(+0.84%)
Jul 03, 2013 8.454 8.552 8.454 8.552 45,737 +0.03(+0.31%)
Jul 02, 2013 8.571 8.643 8.495 8.526 72,842 -0.04(-0.48%)
Jul 01, 2013 8.522 8.586 8.511 8.567 71,132 +0.10(+1.16%)
Jun 28, 2013 8.401 8.527 8.356 8.469 117,849 +0.06(+0.76%)
Jun 27, 2013 8.356 8.405 8.314 8.405 134,929 +0.10(+1.18%)
Jun 26, 2013 8.250 8.322 8.159 8.307 104,877 +0.13(+1.57%)
Jun 25, 2013 7.986 8.190 7.982 8.178 196,600 +0.26(+3.24%)
Jun 24, 2013 8.261 8.295 7.827 7.921 381,156 -0.43(-5.20%)
Jun 21, 2013 8.291 8.359 8.223 8.356 184,749 +0.12(+1.42%)
Jun 20, 2013 8.526 8.545 8.197 8.239 165,969 -0.37(-4.26%)
Jun 19, 2013 8.650 8.692 8.598 8.605 61,417 -0.06(-0.72%)
Jun 18, 2013 8.592 8.667 8.581 8.667 163,577 +0.09(+1.01%)
Jun 17, 2013 8.645 8.724 8.581 8.581 107,111 -0.04(-0.48%)
Jun 14, 2013 8.540 8.622 8.532 8.622 80,985 +0.06(+0.75%)
Jun 13, 2013 8.453 8.569 8.378 8.558 91,232 +0.09(+1.06%)
Jun 12, 2013 8.637 8.660 8.431 8.468 153,293 -0.16(-1.83%)
Jun 11, 2013 8.622 8.645 8.562 8.626 89,115 -0.06(-0.73%)
Jun 10, 2013 8.754 8.773 8.658 8.690 96,467 -0.05(-0.56%)
Jun 07, 2013 8.682 8.739 8.622 8.739 120,518 +0.14(+1.66%)
Jun 06, 2013 8.536 8.600 8.506 8.596 216,845 +0.05(+0.62%)
Jun 05, 2013 8.656 8.682 8.521 8.543 116,415 -0.12(-1.34%)
Jun 04, 2013 8.776 8.889 8.588 8.660 276,586 -0.10(-1.16%)
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.