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

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

25.59 +0.22 (+0.89%)
Streaming Delayed Price Updated: 9:45 AM 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 (%)
Dec 31, 2007 9.883 10.03 9.883 10.03 135,949 +0.16(+1.62%)
Dec 28, 2007 9.812 9.871 9.723 9.871 71,516 +0.14(+1.40%)
Dec 27, 2007 9.782 9.782 9.670 9.735 103,226 -0.19(-1.91%)
Dec 26, 2007 9.972 9.972 9.696 9.925 148,093 +0.22(+2.23%)
Dec 24, 2007 9.575 9.708 9.569 9.708 75,564 +0.19(+2.03%)
Dec 21, 2007 9.421 9.536 9.421 9.516 126,503 +0.12(+1.29%)
Dec 20, 2007 9.444 9.444 9.302 9.394 99,178 -0.04(-0.47%)
Dec 19, 2007 9.453 9.474 9.299 9.438 155,852 +0.00(+0.03%)
Dec 18, 2007 9.450 9.480 9.255 9.436 128,864 +0.03(+0.32%)
Dec 17, 2007 9.545 9.545 9.391 9.406 198,020 -0.15(-1.58%)
Dec 14, 2007 9.673 9.673 9.539 9.557 99,853 -0.18(-1.89%)
Dec 13, 2007 9.747 9.750 9.590 9.741 169,008 -0.06(-0.64%)
Dec 12, 2007 9.963 9.981 9.708 9.803 146,069 +0.01(+0.15%)
Dec 11, 2007 10.06 10.08 9.768 9.788 129,202 -0.26(-2.57%)
Dec 10, 2007 10.05 10.09 10.03 10.05 111,660 -0.02(-0.24%)
Dec 07, 2007 10.01 10.08 9.922 10.07 134,937 +0.05(+0.47%)
Dec 06, 2007 9.824 10.02 9.818 10.02 118,407 +0.22(+2.24%)
Dec 05, 2007 9.720 9.827 9.711 9.803 98,841 +0.17(+1.72%)
Dec 04, 2007 9.489 9.702 9.489 9.637 58,026 -0.04(-0.43%)
Dec 03, 2007 9.895 9.895 9.545 9.679 129,539 +0.05(+0.49%)
Nov 30, 2007 9.682 9.711 9.560 9.631 113,684 +0.15(+1.60%)
Nov 29, 2007 9.504 9.548 9.430 9.480 132,913 -0.09(-0.99%)
Nov 28, 2007 9.436 9.575 9.347 9.575 162,261 +0.29(+3.13%)
Nov 27, 2007 9.249 9.284 9.151 9.284 154,165 +0.09(+1.03%)
Nov 26, 2007 9.397 9.397 9.160 9.189 144,045 -0.15(-1.62%)
Nov 23, 2007 9.187 9.341 9.187 9.341 40,481 +0.17(+1.84%)
Nov 21, 2007 9.293 9.293 9.118 9.172 156,864 -0.28(-2.98%)
Nov 20, 2007 9.308 9.468 9.284 9.453 245,585 +0.05(+0.50%)
Nov 19, 2007 9.575 9.575 9.323 9.406 127,684 -0.18(-1.86%)
Nov 16, 2007 9.468 9.584 9.436 9.584 102,555 +0.05(+0.56%)
Nov 15, 2007 9.670 9.676 9.486 9.530 82,311 -0.24(-2.43%)
Nov 14, 2007 9.667 9.803 9.667 9.768 73,034 +0.02(+0.24%)
Nov 13, 2007 9.572 9.744 9.572 9.744 52,962 +0.20(+2.05%)
Nov 12, 2007 9.687 9.729 9.548 9.548 103,564 -0.20(-2.01%)
Nov 09, 2007 9.768 9.877 9.670 9.744 169,346 -0.19(-1.91%)
Nov 08, 2007 9.954 10.11 9.759 9.934 191,779 -0.16(-1.59%)
Nov 07, 2007 10.38 10.38 10.09 10.09 140,671 -0.34(-3.27%)
Nov 06, 2007 10.43 10.50 10.35 10.43 87,709 +0.01(+0.09%)
Nov 05, 2007 10.24 10.44 10.24 10.43 54,818 -0.05(-0.51%)
Nov 02, 2007 10.46 10.50 10.38 10.48 104,238 +0.02(+0.23%)
Nov 01, 2007 10.60 10.61 10.45 10.46 98,166 -0.21(-1.95%)
Oct 31, 2007 10.64 10.74 10.60 10.66 117,057 +0.13(+1.24%)
Oct 30, 2007 10.59 10.59 10.50 10.53 62,745 -0.04(-0.42%)
Oct 29, 2007 10.51 10.60 10.51 10.58 118,069 +0.10(+0.96%)
Oct 26, 2007 10.43 10.51 10.43 10.48 136,623 +0.09(+0.83%)
Oct 25, 2007 10.33 10.39 10.29 10.39 76,576 +0.07(+0.66%)
Oct 24, 2007 10.23 10.32 10.12 10.32 91,419 +0.04(+0.35%)
Oct 23, 2007 10.29 10.29 10.17 10.29 110,985 +0.11(+1.11%)
Oct 22, 2007 10.07 10.18 10.06 10.17 122,118 -0.04(-0.38%)
Oct 19, 2007 10.38 10.38 10.18 10.21 124,142 -0.13(-1.23%)
Oct 18, 2007 10.38 10.38 10.27 10.34 82,648 -0.02(-0.20%)
Oct 17, 2007 10.51 10.51 10.30 10.36 101,540 -0.01(-0.14%)
Oct 16, 2007 10.35 10.38 10.34 10.38 79,950 -0.04(-0.37%)
Oct 15, 2007 10.43 10.44 10.38 10.41 96,817 +0.01(+0.11%)
Oct 12, 2007 10.38 10.47 10.38 10.40 88,721 +0.06(+0.60%)
Oct 11, 2007 10.49 10.52 10.23 10.34 117,057 -0.12(-1.11%)
Oct 10, 2007 10.47 10.49 10.41 10.46 75,227 +0.00(+0.00%)
Oct 09, 2007 10.46 10.46 10.37 10.46 103,226 +0.07(+0.66%)
Oct 08, 2007 10.34 10.39 10.29 10.39 99,516 +0.04(+0.43%)
Oct 05, 2007 10.35 10.37 10.32 10.34 97,829 +0.12(+1.13%)
Oct 04, 2007 10.22 10.23 10.15 10.23 86,359 +0.05(+0.47%)
Oct 03, 2007 10.22 10.23 10.15 10.18 69,829 -0.07(-0.72%)
Oct 02, 2007 10.28 10.31 10.22 10.25 94,793 -0.03(-0.26%)
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.