Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

26.42 +0.15 (+0.57%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 29, 2006 7.628 7.742 7.628 7.719 130,394 +0.14(+1.79%)
Dec 28, 2006 7.603 7.621 7.574 7.584 70,866 -0.02(-0.26%)
Dec 27, 2006 7.532 7.603 7.510 7.603 134,038 +0.11(+1.52%)
Dec 26, 2006 7.450 7.517 7.450 7.490 107,311 -0.01(-0.10%)
Dec 22, 2006 7.616 7.616 7.460 7.497 174,938 -0.10(-1.30%)
Dec 21, 2006 7.655 7.781 7.559 7.596 333,679 -0.07(-0.90%)
Dec 20, 2006 7.643 7.766 7.626 7.665 137,278 -0.01(-0.10%)
Dec 19, 2006 7.636 7.673 7.391 7.673 282,250 +0.03(+0.39%)
Dec 18, 2006 7.816 7.853 7.616 7.643 159,145 -0.13(-1.62%)
Dec 15, 2006 7.673 7.769 7.650 7.769 108,931 +0.12(+1.58%)
Dec 14, 2006 7.603 7.979 7.603 7.648 158,740 +0.07(+0.88%)
Dec 13, 2006 7.463 7.594 7.463 7.581 113,386 +0.10(+1.32%)
Dec 12, 2006 7.458 7.495 7.453 7.482 97,188 +0.02(+0.23%)
Dec 11, 2006 7.396 7.495 7.384 7.465 161,170 +0.10(+1.34%)
Dec 08, 2006 7.403 7.408 7.349 7.366 111,766 -0.01(-0.17%)
Dec 07, 2006 7.408 7.470 7.307 7.379 253,904 -0.01(-0.20%)
Dec 06, 2006 7.475 7.477 7.352 7.393 115,815 -0.02(-0.30%)
Dec 05, 2006 7.379 7.482 7.372 7.416 227,177 +0.08(+1.04%)
Dec 04, 2006 7.272 7.359 7.268 7.339 151,856 +0.10(+1.33%)
Dec 01, 2006 7.231 7.352 7.203 7.243 219,078 +0.02(+0.27%)
Nov 30, 2006 7.124 7.408 7.124 7.223 110,956 +0.11(+1.60%)
Nov 29, 2006 6.961 7.147 6.961 7.110 193,971 +0.16(+2.35%)
Nov 28, 2006 6.917 6.971 6.917 6.947 132,418 +0.03(+0.46%)
Nov 27, 2006 6.969 6.969 6.865 6.914 210,574 -0.06(-0.81%)
Nov 24, 2006 6.939 6.971 6.934 6.971 72,891 +0.08(+1.11%)
Nov 22, 2006 6.798 6.895 6.798 6.895 247,424 +0.08(+1.23%)
Nov 21, 2006 6.793 6.870 6.786 6.811 157,525 -0.01(-0.18%)
Nov 20, 2006 6.858 6.870 6.759 6.823 201,665 -0.08(-1.22%)
Nov 17, 2006 6.833 6.914 6.821 6.907 104,072 +0.07(+0.97%)
Nov 16, 2006 6.818 6.867 6.811 6.840 166,029 +0.01(+0.22%)
Nov 15, 2006 6.786 6.885 6.786 6.826 93,948 +0.04(+0.66%)
Nov 14, 2006 6.784 6.826 6.781 6.781 140,112 -0.00(-0.04%)
Nov 13, 2006 6.853 6.877 6.779 6.784 262,408 -0.07(-1.01%)
Nov 10, 2006 6.826 6.974 6.826 6.853 203,690 -0.01(-0.11%)
Nov 09, 2006 6.877 6.951 6.853 6.860 134,038 +0.00(+0.00%)
Nov 08, 2006 6.845 6.902 6.845 6.860 117,840 -0.03(-0.50%)
Nov 07, 2006 6.863 6.902 6.826 6.895 146,592 +0.05(+0.76%)
Nov 06, 2006 6.793 6.897 6.793 6.843 91,923 +0.03(+0.44%)
Nov 03, 2006 6.919 6.979 6.774 6.813 155,501 -0.10(-1.46%)
Nov 02, 2006 6.961 6.974 6.865 6.914 117,030 -0.07(-0.99%)
Nov 01, 2006 6.966 7.018 6.939 6.984 134,038 -0.01(-0.21%)
Oct 31, 2006 6.947 7.087 6.937 6.998 123,105 +0.03(+0.39%)
Oct 30, 2006 7.070 7.105 6.969 6.971 125,534 -0.07(-0.98%)
Oct 27, 2006 7.075 7.132 6.986 7.040 216,648 -0.00(-0.07%)
Oct 26, 2006 6.964 7.058 6.964 7.045 190,731 +0.11(+1.64%)
Oct 25, 2006 7.018 7.023 6.858 6.932 279,416 -0.08(-1.16%)
Oct 24, 2006 6.989 7.114 6.984 7.013 269,292 +0.04(+0.53%)
Oct 23, 2006 6.927 7.035 6.914 6.976 132,418 +0.07(+0.97%)
Oct 20, 2006 6.830 6.966 6.830 6.909 134,038 +0.09(+1.38%)
Oct 19, 2006 6.858 6.909 6.791 6.816 125,534 -0.03(-0.47%)
Oct 18, 2006 6.816 6.902 6.798 6.848 145,377 +0.06(+0.95%)
Oct 17, 2006 6.786 6.890 6.751 6.784 140,922 -0.03(-0.40%)
Oct 16, 2006 6.828 6.902 6.751 6.811 118,245 -0.00(-0.04%)
Oct 13, 2006 6.786 6.840 6.717 6.813 125,129 +0.03(+0.51%)
Oct 12, 2006 6.791 6.870 6.747 6.779 119,865 +0.00(+0.00%)
Oct 11, 2006 6.754 6.803 6.717 6.779 120,270 +0.01(+0.11%)
Oct 10, 2006 6.737 6.840 6.724 6.771 155,906 +0.03(+0.48%)
Oct 09, 2006 6.648 6.744 6.640 6.739 157,120 +0.09(+1.37%)
Oct 06, 2006 6.606 6.667 6.549 6.648 167,244 +0.03(+0.41%)
Oct 05, 2006 6.618 6.685 6.584 6.621 134,443 -0.03(-0.45%)
Oct 04, 2006 6.709 6.709 6.591 6.650 274,556 -0.05(-0.77%)
Oct 03, 2006 6.826 6.840 6.650 6.702 325,985 -0.15(-2.20%)
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.