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 )

25.37 -0.01 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jun 30, 2009 4.417 4.426 4.317 4.414 142,153 +0.04(+0.95%)
Jun 29, 2009 4.355 4.385 4.328 4.373 142,096 +0.04(+0.96%)
Jun 26, 2009 4.337 4.358 4.305 4.331 91,450 +0.00(+0.00%)
Jun 25, 2009 4.302 4.340 4.293 4.331 145,051 +0.06(+1.39%)
Jun 24, 2009 4.216 4.325 4.216 4.272 201,563 +0.07(+1.55%)
Jun 23, 2009 4.245 4.266 4.127 4.207 198,520 -0.03(-0.70%)
Jun 22, 2009 4.397 4.397 4.234 4.237 198,568 -0.18(-4.03%)
Jun 19, 2009 4.435 4.459 4.388 4.414 127,970 -0.02(-0.40%)
Jun 18, 2009 4.403 4.450 4.394 4.432 164,722 +0.05(+1.15%)
Jun 17, 2009 4.426 4.444 4.382 4.382 184,765 -0.09(-1.99%)
Jun 16, 2009 4.539 4.566 4.447 4.471 246,489 -0.06(-1.31%)
Jun 15, 2009 4.574 4.574 4.453 4.530 237,901 -0.06(-1.36%)
Jun 12, 2009 4.580 4.595 4.551 4.592 202,072 +0.04(+0.78%)
Jun 11, 2009 4.521 4.595 4.515 4.557 197,981 +0.05(+1.05%)
Jun 10, 2009 4.566 4.566 4.450 4.509 195,893 +0.03(+0.73%)
Jun 09, 2009 4.459 4.485 4.411 4.477 241,088 +0.05(+1.07%)
Jun 08, 2009 4.465 4.465 4.382 4.429 308,286 -0.07(-1.52%)
Jun 05, 2009 4.548 4.560 4.468 4.497 275,315 -0.01(-0.20%)
Jun 04, 2009 4.474 4.506 4.414 4.506 236,164 +0.07(+1.47%)
Jun 03, 2009 4.489 4.489 4.403 4.441 274,815 -0.06(-1.25%)
Jun 02, 2009 4.447 4.502 4.434 4.497 244,296 +0.08(+1.81%)
Jun 01, 2009 4.489 4.489 4.388 4.417 600,848 +0.17(+3.91%)
May 29, 2009 4.228 4.267 4.208 4.251 218,752 +0.05(+1.27%)
May 28, 2009 4.124 4.198 4.094 4.198 361,247 +0.07(+1.72%)
May 27, 2009 4.183 4.204 4.124 4.127 362,279 -0.06(-1.49%)
May 26, 2009 4.148 4.248 4.127 4.189 416,676 +0.04(+0.86%)
May 22, 2009 4.151 4.183 4.118 4.154 155,396 +0.04(+1.01%)
May 21, 2009 4.121 4.121 4.065 4.112 215,801 -0.06(-1.42%)
May 20, 2009 4.168 4.242 4.157 4.171 126,249 -0.01(-0.28%)
May 19, 2009 4.091 4.195 4.091 4.183 197,326 +0.06(+1.44%)
May 18, 2009 4.002 4.139 4.002 4.124 209,729 +0.14(+3.42%)
May 15, 2009 3.967 4.017 3.923 3.987 560,773 +0.04(+1.05%)
May 14, 2009 3.922 3.987 3.922 3.946 448,362 +0.00(+0.08%)
May 13, 2009 4.002 4.032 3.916 3.943 282,867 -0.13(-3.20%)
May 12, 2009 4.151 4.151 4.047 4.073 212,954 -0.01(-0.36%)
May 11, 2009 4.082 4.130 4.056 4.088 141,705 -0.05(-1.29%)
May 08, 2009 4.127 4.173 4.035 4.142 172,369 +0.09(+2.19%)
May 07, 2009 4.091 4.136 4.008 4.053 287,006 -0.02(-0.44%)
May 06, 2009 4.020 4.085 3.958 4.071 261,627 +0.12(+3.08%)
May 05, 2009 3.928 3.987 3.913 3.949 265,998 +0.00(+0.00%)
May 04, 2009 3.913 3.949 3.913 3.949 264,433 +0.16(+4.23%)
May 01, 2009 3.733 3.795 3.715 3.789 229,687 +0.05(+1.43%)
Apr 30, 2009 3.750 3.816 3.735 3.735 403,406 +0.04(+1.12%)
Apr 29, 2009 3.635 3.738 3.635 3.694 458,519 +0.08(+2.13%)
Apr 28, 2009 3.528 3.658 3.513 3.617 301,547 +0.05(+1.33%)
Apr 27, 2009 3.599 3.629 3.558 3.569 313,953 -0.04(-1.23%)
Apr 24, 2009 3.587 3.650 3.584 3.614 393,533 +0.06(+1.75%)
Apr 23, 2009 3.483 3.567 3.483 3.552 351,674 +0.06(+1.61%)
Apr 22, 2009 3.469 3.581 3.469 3.495 230,632 -0.05(-1.34%)
Apr 21, 2009 3.442 3.549 3.442 3.543 296,551 +0.02(+0.50%)
Apr 20, 2009 3.647 3.647 3.507 3.525 285,414 -0.15(-4.11%)
Apr 17, 2009 3.670 3.697 3.635 3.676 157,798 +0.02(+0.57%)
Apr 16, 2009 3.614 3.667 3.546 3.655 178,883 +0.11(+3.01%)
Apr 15, 2009 3.522 3.552 3.495 3.549 152,124 +0.03(+0.76%)
Apr 14, 2009 3.522 3.569 3.501 3.522 295,239 -0.04(-1.00%)
Apr 13, 2009 3.498 3.569 3.478 3.558 269,260 +0.02(+0.59%)
Apr 09, 2009 3.528 3.555 3.489 3.537 221,575 +0.15(+4.37%)
Apr 08, 2009 3.377 3.436 3.362 3.389 307,403 +0.01(+0.44%)
Apr 07, 2009 3.362 3.415 3.347 3.374 173,411 -0.09(-2.65%)
Apr 06, 2009 3.448 3.483 3.424 3.466 211,780 -0.09(-2.58%)
Apr 03, 2009 3.469 3.558 3.415 3.558 336,387 +0.06(+1.61%)
Apr 02, 2009 3.403 3.552 3.403 3.501 249,892 +0.13(+3.96%)
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.