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 (-0.74%)
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 (%)
Sep 30, 2008 5.588 5.694 5.500 5.694 242,663 +0.14(+2.60%)
Sep 29, 2008 6.065 6.065 5.379 5.550 252,883 -0.63(-10.24%)
Sep 26, 2008 6.183 6.227 6.071 6.183 0 -0.10(-1.55%)
Sep 25, 2008 6.262 6.304 6.136 6.280 355,109 +0.10(+1.57%)
Sep 24, 2008 6.242 6.242 6.124 6.183 251,147 -0.09(-1.41%)
Sep 23, 2008 6.310 6.377 6.230 6.271 232,341 -0.10(-1.53%)
Sep 22, 2008 6.392 6.501 6.330 6.368 453,895 +0.02(+0.28%)
Sep 19, 2008 6.477 6.486 6.109 6.351 0 +0.45(+7.58%)
Sep 18, 2008 5.900 5.947 5.379 5.903 694,517 +0.00(+0.00%)
Sep 17, 2008 6.239 6.251 5.838 5.903 483,468 -0.34(-5.51%)
Sep 16, 2008 6.312 6.318 6.062 6.248 473,017 -0.21(-3.33%)
Sep 15, 2008 6.683 6.772 6.457 6.463 305,779 -0.45(-6.48%)
Sep 12, 2008 6.816 6.916 6.813 6.910 265,572 +0.08(+1.12%)
Sep 11, 2008 6.733 6.834 6.698 6.834 285,730 +0.01(+0.09%)
Sep 10, 2008 6.948 6.948 6.698 6.828 736,270 -0.13(-1.82%)
Sep 09, 2008 7.275 7.284 6.941 6.954 252,954 -0.32(-4.41%)
Sep 08, 2008 7.361 7.378 7.231 7.275 261,646 +0.03(+0.37%)
Sep 05, 2008 7.278 7.278 7.178 7.249 0 -0.14(-1.91%)
Sep 04, 2008 7.587 7.587 7.390 7.390 154,858 -0.21(-2.83%)
Sep 03, 2008 7.673 7.673 7.561 7.605 211,932 -0.09(-1.19%)
Sep 02, 2008 7.788 7.796 7.687 7.696 254,958 -0.08(-0.98%)
Aug 29, 2008 7.823 7.823 7.767 7.773 116,906 -0.05(-0.60%)
Aug 28, 2008 7.726 7.838 7.726 7.820 190,531 +0.13(+1.72%)
Aug 27, 2008 7.711 7.739 7.682 7.687 130,016 +0.04(+0.46%)
Aug 26, 2008 7.679 7.735 7.634 7.652 122,601 -0.01(-0.08%)
Aug 25, 2008 7.743 7.790 7.658 7.658 166,056 -0.09(-1.22%)
Aug 22, 2008 7.658 7.758 7.658 7.752 194,837 +0.14(+1.78%)
Aug 21, 2008 7.605 7.626 7.549 7.617 230,731 +0.01(+0.19%)
Aug 20, 2008 7.584 7.608 7.534 7.602 125,108 -0.01(-0.15%)
Aug 19, 2008 7.684 7.684 7.428 7.614 155,411 -0.08(-1.00%)
Aug 18, 2008 7.758 7.805 7.667 7.690 78,539 -0.08(-0.99%)
Aug 15, 2008 7.861 7.861 7.755 7.767 0 -0.09(-1.20%)
Aug 14, 2008 7.846 7.894 7.832 7.861 72,928 -0.00(-0.04%)
Aug 13, 2008 7.832 7.884 7.746 7.864 147,392 +0.02(+0.23%)
Aug 12, 2008 7.949 7.949 7.826 7.846 60,871 -0.12(-1.48%)
Aug 11, 2008 7.941 7.985 7.914 7.964 72,881 +0.02(+0.22%)
Aug 08, 2008 7.785 7.947 7.761 7.947 64,142 +0.15(+1.93%)
Aug 07, 2008 7.932 7.947 7.773 7.796 80,400 -0.16(-1.96%)
Aug 06, 2008 7.982 8.020 7.923 7.952 135,134 -0.03(-0.37%)
Aug 05, 2008 8.023 8.023 7.899 7.982 141,618 -0.02(-0.29%)
Aug 04, 2008 8.117 8.128 7.973 8.005 148,594 -0.14(-1.77%)
Aug 01, 2008 8.123 8.153 8.067 8.150 113,754 +0.02(+0.29%)
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%)
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.