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

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

25.65 +0.28 (+1.10%)
Streaming Delayed Price Updated: 2:24 PM EDT, May 20, 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, 2010 6.171 6.171 6.081 6.118 244,956 +0.02(+0.26%)
Sep 29, 2010 6.109 6.125 6.084 6.103 165,962 +0.00(+0.00%)
Sep 28, 2010 6.072 6.121 5.997 6.103 309,591 +0.05(+0.82%)
Sep 27, 2010 6.153 6.153 6.044 6.053 243,280 -0.04(-0.61%)
Sep 24, 2010 5.994 6.100 5.994 6.090 159,632 +0.12(+2.09%)
Sep 23, 2010 5.978 6.028 5.941 5.966 233,401 -0.03(-0.47%)
Sep 22, 2010 6.016 6.072 5.978 5.994 263,513 -0.04(-0.62%)
Sep 21, 2010 6.037 6.103 6.009 6.031 408,783 -0.01(-0.13%)
Sep 20, 2010 5.995 6.054 5.989 6.039 138,192 +0.06(+1.04%)
Sep 17, 2010 5.977 6.020 5.967 5.977 123,226 +0.03(+0.57%)
Sep 15, 2010 5.930 5.973 5.930 5.942 98,105 -0.01(-0.16%)
Sep 14, 2010 5.939 5.986 5.905 5.952 117,992 +0.03(+0.47%)
Sep 13, 2010 5.890 5.924 5.889 5.924 139,765 +0.08(+1.43%)
Sep 10, 2010 5.809 5.843 5.806 5.840 117,446 +0.04(+0.62%)
Sep 09, 2010 5.809 5.834 5.778 5.804 132,916 +0.04(+0.77%)
Sep 08, 2010 5.837 5.856 5.726 5.760 142,832 +0.06(+0.98%)
Sep 07, 2010 5.788 5.788 5.704 5.704 91,297 -0.08(-1.44%)
Sep 03, 2010 5.766 5.804 5.744 5.788 161,510 +0.07(+1.30%)
Sep 02, 2010 5.679 5.729 5.679 5.713 140,211 +0.03(+0.60%)
Sep 01, 2010 5.580 5.701 5.580 5.679 251,803 +0.14(+2.51%)
Aug 31, 2010 5.522 5.565 5.484 5.540 108,102 +0.01(+0.22%)
Aug 30, 2010 5.537 5.603 5.518 5.528 94,816 -0.05(-0.89%)
Aug 27, 2010 5.577 5.590 5.494 5.577 199,894 +0.06(+1.07%)
Aug 26, 2010 5.568 5.593 5.500 5.518 145,278 -0.03(-0.56%)
Aug 25, 2010 5.525 5.556 5.444 5.549 143,064 +0.01(+0.17%)
Aug 24, 2010 5.543 5.568 5.478 5.540 277,380 -0.08(-1.44%)
Aug 23, 2010 5.633 5.661 5.617 5.621 125,142 +0.00(+0.06%)
Aug 20, 2010 5.624 5.624 5.577 5.617 133,284 -0.03(-0.57%)
Aug 19, 2010 5.779 5.779 5.606 5.649 169,182 -0.07(-1.18%)
Aug 18, 2010 5.702 5.748 5.659 5.717 217,697 +0.03(+0.54%)
Aug 17, 2010 5.680 5.732 5.680 5.686 150,407 +0.05(+0.87%)
Aug 16, 2010 5.637 5.649 5.597 5.637 199,371 +0.00(+0.00%)
Aug 13, 2010 5.637 5.653 5.597 5.637 115,358 +0.05(+0.83%)
Aug 12, 2010 5.576 5.606 5.557 5.591 157,382 -0.03(-0.49%)
Aug 11, 2010 5.748 5.748 5.619 5.619 321,889 -0.18(-3.13%)
Aug 10, 2010 5.779 5.837 5.760 5.800 200,106 -0.05(-0.84%)
Aug 09, 2010 5.856 5.862 5.810 5.849 143,153 +0.02(+0.42%)
Aug 06, 2010 5.825 5.834 5.766 5.825 163,089 -0.01(-0.16%)
Aug 05, 2010 5.834 5.843 5.794 5.834 119,377 -0.01(-0.21%)
Aug 04, 2010 5.846 5.859 5.831 5.846 106,000 +0.00(+0.00%)
Aug 03, 2010 5.834 5.871 5.819 5.846 69,081 -0.01(-0.21%)
Aug 02, 2010 5.831 5.883 5.754 5.859 160,829 +0.09(+1.49%)
Jul 30, 2010 5.772 5.788 5.720 5.772 187,021 +0.02(+0.39%)
Jul 29, 2010 5.785 5.794 5.677 5.750 196,457 -0.00(-0.01%)
Jul 28, 2010 5.797 5.800 5.742 5.751 139,983 -0.03(-0.58%)
Jul 27, 2010 5.782 5.828 5.772 5.785 143,982 +0.03(+0.54%)
Jul 26, 2010 5.699 5.757 5.693 5.754 77,444 +0.07(+1.28%)
Jul 23, 2010 5.622 5.689 5.622 5.681 170,818 +0.04(+0.66%)
Jul 22, 2010 5.594 5.656 5.588 5.643 161,447 +0.14(+2.46%)
Jul 21, 2010 5.591 5.597 5.465 5.508 163,499 -0.05(-0.96%)
Jul 20, 2010 5.491 5.561 5.424 5.561 121,175 +0.05(+0.94%)
Jul 19, 2010 5.479 5.509 5.457 5.509 117,785 +0.04(+0.67%)
Jul 16, 2010 5.473 5.589 5.460 5.473 161,052 -0.12(-2.18%)
Jul 15, 2010 5.577 5.622 5.529 5.595 141,328 -0.01(-0.11%)
Jul 14, 2010 5.577 5.622 5.555 5.601 159,805 +0.00(+0.00%)
Jul 13, 2010 5.555 5.629 5.555 5.601 139,292 +0.12(+2.17%)
Jul 12, 2010 5.494 5.506 5.476 5.482 75,136 +0.00(+0.00%)
Jul 09, 2010 5.482 5.482 5.439 5.482 100,194 +0.04(+0.73%)
Jul 08, 2010 5.470 5.488 5.421 5.442 267,903 +0.02(+0.34%)
Jul 07, 2010 5.295 5.427 5.289 5.424 186,182 +0.17(+3.26%)
Jul 06, 2010 5.256 5.360 5.225 5.253 193,336 +0.06(+1.12%)
Jul 02, 2010 5.195 5.284 5.173 5.195 218,140 -0.04(-0.82%)
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.