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

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

25.13 +0.10 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 28, 2007 10.14 10.18 10.11 10.18 172,879 +0.03(+0.32%)
Sep 27, 2007 10.07 10.16 10.06 10.14 174,238 +0.08(+0.82%)
Sep 26, 2007 9.990 10.06 9.931 10.06 168,124 +0.15(+1.49%)
Sep 25, 2007 9.878 9.913 9.840 9.913 164,728 +0.06(+0.57%)
Sep 24, 2007 9.899 9.972 9.834 9.857 193,937 -0.01(-0.09%)
Sep 21, 2007 9.775 9.869 9.766 9.866 148,425 +0.14(+1.42%)
Sep 20, 2007 9.745 9.778 9.710 9.728 111,064 -0.02(-0.18%)
Sep 19, 2007 9.745 9.766 9.690 9.745 162,690 +0.03(+0.30%)
Sep 18, 2007 9.451 9.716 9.410 9.716 135,178 +0.34(+3.61%)
Sep 17, 2007 9.451 9.451 9.342 9.377 98,836 -0.09(-0.93%)
Sep 14, 2007 9.478 9.478 9.357 9.466 101,893 +0.03(+0.28%)
Sep 13, 2007 9.407 9.489 9.366 9.439 88,987 +0.10(+1.07%)
Sep 12, 2007 9.330 9.380 9.289 9.339 95,440 +0.01(+0.16%)
Sep 11, 2007 9.271 9.324 9.239 9.324 73,363 +0.12(+1.34%)
Sep 10, 2007 9.277 9.277 9.136 9.201 112,083 -0.02(-0.19%)
Sep 07, 2007 9.245 9.319 9.157 9.218 114,120 -0.10(-1.11%)
Sep 06, 2007 9.304 9.345 9.271 9.321 115,479 +0.05(+0.51%)
Sep 05, 2007 9.316 9.333 9.213 9.274 103,591 -0.08(-0.88%)
Sep 04, 2007 9.221 9.363 9.204 9.357 93,402 +0.09(+1.02%)
Aug 31, 2007 9.274 9.274 9.171 9.263 111,403 +0.18(+1.94%)
Aug 30, 2007 9.039 9.112 8.968 9.086 107,328 -0.01(-0.10%)
Aug 29, 2007 9.030 9.115 9.001 9.095 234,355 +0.15(+1.71%)
Aug 28, 2007 9.180 9.180 8.915 8.942 190,541 -0.24(-2.66%)
Aug 27, 2007 9.319 9.319 9.112 9.186 132,801 +0.01(+0.16%)
Aug 24, 2007 8.983 9.171 8.980 9.171 121,932 +0.20(+2.20%)
Aug 23, 2007 8.933 8.980 8.874 8.974 153,519 +0.08(+0.86%)
Aug 22, 2007 8.686 8.898 8.686 8.898 233,336 +0.21(+2.44%)
Aug 21, 2007 8.641 8.686 8.538 8.686 178,653 +0.10(+1.20%)
Aug 20, 2007 8.538 8.582 8.406 8.582 220,430 +0.18(+2.17%)
Aug 17, 2007 8.303 8.833 8.070 8.400 447,652 +0.52(+6.65%)
Aug 16, 2007 7.749 7.944 7.384 7.876 899,721 -0.16(-2.01%)
Aug 15, 2007 8.297 8.297 7.947 8.038 450,030 -0.39(-4.65%)
Aug 14, 2007 8.733 8.734 8.409 8.429 290,397 -0.30(-3.47%)
Aug 13, 2007 8.759 8.789 8.703 8.733 172,879 +0.06(+0.75%)
Aug 10, 2007 8.538 8.703 8.391 8.668 692,877 -0.31(-3.48%)
Aug 09, 2007 8.956 9.039 8.895 8.980 151,142 -0.18(-1.93%)
Aug 08, 2007 9.004 9.186 9.004 9.157 198,353 +0.21(+2.34%)
Aug 07, 2007 8.691 8.977 8.691 8.948 231,977 +0.16(+1.88%)
Aug 06, 2007 8.956 9.042 8.568 8.783 343,042 -0.21(-2.39%)
Aug 03, 2007 9.059 9.127 8.983 8.998 100,195 -0.13(-1.42%)
Aug 02, 2007 9.139 9.186 9.109 9.127 94,421 +0.01(+0.06%)
Aug 01, 2007 9.054 9.139 9.012 9.121 162,690 -0.04(-0.39%)
Jul 31, 2007 9.183 9.307 9.157 9.157 165,747 +0.01(+0.16%)
Jul 30, 2007 9.104 9.171 9.033 9.142 256,772 +0.02(+0.18%)
Jul 27, 2007 9.157 9.236 9.048 9.125 160,652 -0.10(-1.14%)
Jul 26, 2007 9.436 9.436 8.868 9.230 778,807 -0.35(-3.69%)
Jul 25, 2007 9.610 9.681 9.457 9.584 243,525 +0.00(+0.00%)
Jul 24, 2007 9.878 9.878 9.542 9.584 154,199 -0.28(-2.84%)
Jul 23, 2007 9.804 9.904 9.804 9.863 124,989 +0.03(+0.33%)
Jul 20, 2007 9.863 9.907 9.804 9.831 135,858 -0.12(-1.18%)
Jul 19, 2007 9.848 9.981 9.848 9.949 171,860 +0.11(+1.11%)
Jul 18, 2007 9.866 9.934 9.734 9.840 219,411 -0.13(-1.33%)
Jul 17, 2007 10.01 10.09 9.957 9.972 167,105 -0.10(-0.96%)
Jul 16, 2007 10.28 10.28 10.04 10.07 274,773 -0.10(-0.98%)
Jul 13, 2007 10.53 10.55 10.12 10.17 563,811 -0.21(-2.07%)
Jul 12, 2007 10.25 10.43 10.25 10.38 122,272 +0.14(+1.35%)
Jul 11, 2007 10.28 10.34 10.22 10.25 124,649 +0.03(+0.26%)
Jul 10, 2007 10.29 10.46 10.18 10.22 305,681 -0.03(-0.26%)
Jul 09, 2007 10.22 10.30 10.20 10.25 90,006 +0.01(+0.12%)
Jul 06, 2007 10.08 10.32 10.08 10.23 92,043 +0.06(+0.64%)
Jul 05, 2007 10.30 10.30 10.16 10.17 68,948 -0.08(-0.75%)
Jul 03, 2007 10.11 10.35 10.11 10.25 73,363 +0.12(+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.