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

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

25.66 +0.29 (+1.14%)
Streaming Delayed Price Updated: 2:08 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, 2008 5.627 5.734 5.538 5.734 240,991 +0.15(+2.60%)
Sep 29, 2008 6.107 6.107 5.416 5.588 251,140 -0.64(-10.24%)
Sep 26, 2008 6.226 6.270 6.113 6.226 0 -0.10(-1.55%)
Sep 25, 2008 6.306 6.347 6.178 6.324 352,662 +0.10(+1.57%)
Sep 24, 2008 6.285 6.285 6.167 6.226 249,416 -0.09(-1.41%)
Sep 23, 2008 6.353 6.421 6.273 6.315 230,740 -0.10(-1.53%)
Sep 22, 2008 6.436 6.546 6.374 6.413 450,767 +0.02(+0.28%)
Sep 19, 2008 6.522 6.531 6.152 6.395 0 +0.45(+7.58%)
Sep 18, 2008 5.941 5.989 5.416 5.944 689,731 +0.00(+0.00%)
Sep 17, 2008 6.282 6.294 5.879 5.944 480,136 -0.35(-5.51%)
Sep 16, 2008 6.356 6.362 6.104 6.291 469,758 -0.22(-3.33%)
Sep 15, 2008 6.730 6.819 6.502 6.507 303,672 -0.45(-6.48%)
Sep 12, 2008 6.863 6.964 6.860 6.958 263,742 +0.08(+1.12%)
Sep 11, 2008 6.780 6.881 6.745 6.881 283,761 +0.01(+0.09%)
Sep 10, 2008 6.997 6.997 6.745 6.875 731,196 -0.13(-1.82%)
Sep 09, 2008 7.326 7.335 6.989 7.003 251,211 -0.32(-4.41%)
Sep 08, 2008 7.412 7.429 7.281 7.326 259,843 +0.03(+0.37%)
Sep 05, 2008 7.329 7.329 7.228 7.299 0 -0.14(-1.91%)
Sep 04, 2008 7.640 7.640 7.441 7.441 153,790 -0.22(-2.83%)
Sep 03, 2008 7.726 7.726 7.613 7.658 210,471 -0.09(-1.19%)
Sep 02, 2008 7.842 7.850 7.741 7.750 253,201 -0.08(-0.98%)
Aug 29, 2008 7.877 7.877 7.821 7.827 116,100 -0.05(-0.60%)
Aug 28, 2008 7.779 7.892 7.779 7.874 189,218 +0.13(+1.72%)
Aug 27, 2008 7.764 7.792 7.735 7.741 129,120 +0.04(+0.46%)
Aug 26, 2008 7.732 7.788 7.687 7.705 121,757 -0.01(-0.08%)
Aug 25, 2008 7.797 7.845 7.711 7.711 164,911 -0.09(-1.22%)
Aug 22, 2008 7.711 7.812 7.711 7.806 193,495 +0.14(+1.78%)
Aug 21, 2008 7.658 7.679 7.601 7.670 229,141 +0.01(+0.19%)
Aug 20, 2008 7.637 7.661 7.587 7.655 124,246 -0.01(-0.15%)
Aug 19, 2008 7.738 7.738 7.480 7.667 154,340 -0.08(-1.00%)
Aug 18, 2008 7.812 7.859 7.720 7.744 77,998 -0.08(-0.99%)
Aug 15, 2008 7.916 7.916 7.809 7.821 0 -0.09(-1.20%)
Aug 14, 2008 7.901 7.948 7.886 7.916 72,426 -0.00(-0.04%)
Aug 13, 2008 7.886 7.938 7.800 7.919 146,376 +0.02(+0.23%)
Aug 12, 2008 8.005 8.005 7.880 7.901 60,451 -0.12(-1.48%)
Aug 11, 2008 7.996 8.040 7.969 8.019 72,378 +0.02(+0.22%)
Aug 08, 2008 7.839 8.002 7.815 8.002 63,700 +0.15(+1.93%)
Aug 07, 2008 7.987 8.002 7.827 7.850 79,846 -0.16(-1.96%)
Aug 06, 2008 8.037 8.076 7.978 8.008 134,203 -0.03(-0.37%)
Aug 05, 2008 8.079 8.079 7.954 8.037 140,642 -0.02(-0.29%)
Aug 04, 2008 8.174 8.184 8.028 8.061 147,570 -0.15(-1.77%)
Aug 01, 2008 8.180 8.209 8.123 8.206 112,970 +0.02(+0.29%)
Jul 31, 2008 8.182 8.248 8.168 8.182 109,836 -0.00(-0.04%)
Jul 30, 2008 8.049 8.185 8.049 8.185 145,459 +0.18(+2.26%)
Jul 29, 2008 8.005 8.005 7.770 8.005 203,030 +0.23(+2.90%)
Jul 28, 2008 7.919 7.963 7.762 7.779 174,299 -0.11(-1.39%)
Jul 25, 2008 7.895 7.948 7.856 7.889 68,840 -0.03(-0.34%)
Jul 24, 2008 8.132 8.144 7.913 7.916 164,469 -0.25(-3.09%)
Jul 23, 2008 8.185 8.233 8.085 8.168 144,474 -0.01(-0.16%)
Jul 22, 2008 8.171 8.182 8.099 8.181 145,756 -0.08(-0.95%)
Jul 21, 2008 8.168 8.266 8.165 8.260 119,274 +0.12(+1.49%)
Jul 18, 2008 8.094 8.138 8.049 8.138 72,186 +0.04(+0.44%)
Jul 17, 2008 8.005 8.156 8.005 8.102 165,485 +0.12(+1.52%)
Jul 16, 2008 7.803 7.981 7.741 7.981 214,978 +0.17(+2.24%)
Jul 15, 2008 8.005 8.005 7.753 7.806 324,936 -0.25(-3.09%)
Jul 14, 2008 8.263 8.354 8.037 8.055 198,068 -0.20(-2.41%)
Jul 11, 2008 8.180 8.263 8.165 8.254 119,325 -0.05(-0.64%)
Jul 10, 2008 8.271 8.325 8.182 8.307 164,399 +0.01(+0.07%)
Jul 09, 2008 8.399 8.470 8.295 8.301 201,522 -0.10(-1.20%)
Jul 08, 2008 8.429 8.497 8.322 8.402 184,064 -0.04(-0.49%)
Jul 07, 2008 8.681 8.704 8.337 8.443 180,805 -0.19(-2.16%)
Jul 04, 2008 8.740 8.740 8.618 8.630 121,021 +0.00(+0.00%)
Jul 03, 2008 8.740 8.740 8.618 8.630 121,021 -0.12(-1.32%)
Jul 02, 2008 8.832 8.885 8.740 8.746 191,049 -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.