Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eaton Vance Tax-Advantaged Global Dividend Opportunities Fund (NY: ETO )

25.44 +0.24 (+0.95%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 24, 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 27, 2013 8.723 8.784 8.723 8.777 75,520 +0.02(+0.18%)
Sep 26, 2013 8.723 8.800 8.723 8.761 69,405 +0.03(+0.31%)
Sep 25, 2013 8.711 8.757 8.700 8.734 122,613 -0.02(-0.26%)
Sep 24, 2013 8.742 8.796 8.723 8.757 101,864 -0.01(-0.09%)
Sep 23, 2013 8.796 8.796 8.734 8.765 75,297 -0.02(-0.18%)
Sep 20, 2013 8.892 8.911 8.777 8.781 98,196 -0.13(-1.43%)
Sep 19, 2013 8.908 8.935 8.892 8.908 57,122 +0.01(+0.09%)
Sep 18, 2013 8.835 8.957 8.820 8.900 161,836 +0.02(+0.26%)
Sep 17, 2013 8.842 8.892 8.800 8.877 104,444 +0.06(+0.70%)
Sep 16, 2013 8.938 8.930 8.804 8.815 121,541 -0.03(-0.39%)
Sep 13, 2013 8.800 8.858 8.800 8.850 51,534 +0.04(+0.43%)
Sep 12, 2013 8.877 8.892 8.797 8.812 50,020 -0.07(-0.73%)
Sep 11, 2013 8.858 8.896 8.839 8.877 47,539 -0.02(-0.26%)
Sep 10, 2013 8.938 8.938 8.858 8.900 118,182 +0.04(+0.48%)
Sep 09, 2013 8.793 8.873 8.789 8.858 43,397 +0.07(+0.78%)
Sep 06, 2013 8.789 8.850 8.712 8.789 69,614 -0.03(-0.39%)
Sep 05, 2013 8.686 8.823 8.686 8.823 83,140 +0.10(+1.14%)
Sep 04, 2013 8.590 8.739 8.582 8.724 107,971 +0.11(+1.24%)
Sep 03, 2013 8.644 8.693 8.571 8.617 75,008 +0.04(+0.46%)
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%)
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.