Skip to main content

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

25.30 +0.07 (+0.28%)
Streaming Delayed Price Updated: 3:01 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 13.61 13.74 13.57 13.68 78,492 +0.08(+0.59%)
Aug 30, 2017 13.52 13.60 13.50 13.60 52,820 +0.05(+0.38%)
Aug 29, 2017 13.55 13.57 13.48 13.54 98,394 -0.05(-0.38%)
Aug 28, 2017 13.60 13.61 13.56 13.60 101,586 +0.00(+0.00%)
Aug 25, 2017 13.56 13.54 13.60 54,831 +0.04(+0.30%)
Aug 24, 2017 13.64 13.65 13.49 13.56 93,016 -0.17(-1.26%)
Aug 23, 2017 13.50 13.73 13.41 13.73 91,833 +0.22(+1.66%)
Aug 22, 2017 13.50 13.50 13.42 13.50 66,840 +0.09(+0.69%)
Aug 21, 2017 13.41 13.41 13.37 13.41 103,143 +0.05(+0.38%)
Aug 18, 2017 13.49 13.49 13.35 13.36 114,668 +0.02(+0.17%)
Aug 17, 2017 13.73 13.73 13.32 13.34 141,416 -0.35(-2.58%)
Aug 16, 2017 13.66 13.73 13.63 13.69 74,065 +0.05(+0.33%)
Aug 15, 2017 13.65 13.67 13.58 13.65 72,505 +0.03(+0.25%)
Aug 14, 2017 13.58 13.68 13.58 13.61 52,526 +0.10(+0.72%)
Aug 11, 2017 13.24 13.62 12.89 13.52 294,289 +0.15(+1.15%)
Aug 10, 2017 13.56 13.57 13.35 13.36 312,608 -0.27(-2.01%)
Aug 09, 2017 13.73 13.73 13.64 13.64 150,092 -0.10(-0.75%)
Aug 08, 2017 13.79 13.85 13.73 13.74 84,638 -0.07(-0.54%)
Aug 07, 2017 13.76 13.83 13.71 13.81 116,221 +0.11(+0.83%)
Aug 04, 2017 13.60 13.77 13.60 13.70 216,286 +0.03(+0.25%)
Aug 03, 2017 13.84 13.92 13.65 13.66 384,898 -0.26(-1.84%)
Aug 02, 2017 13.98 14.07 13.92 13.92 88,184 -0.06(-0.45%)
Aug 01, 2017 14.12 14.12 13.91 13.98 87,010 +0.03(+0.20%)
Jul 31, 2017 14.06 14.13 13.91 13.95 129,681 -0.11(-0.77%)
Jul 28, 2017 14.30 14.30 13.95 14.06 447,675 -0.31(-2.14%)
Jul 27, 2017 14.55 14.55 14.36 14.37 154,829 -0.18(-1.25%)
Jul 26, 2017 14.50 14.56 14.43 14.55 127,993 +0.01(+0.08%)
Jul 25, 2017 14.58 14.59 14.43 14.54 79,834 -0.01(-0.08%)
Jul 24, 2017 14.83 14.83 14.52 14.55 92,019 -0.23(-1.58%)
Jul 21, 2017 14.72 14.83 14.65 14.79 114,976 +0.02(+0.12%)
Jul 20, 2017 14.94 14.94 14.54 14.77 179,628 +0.00(+0.00%)
Jul 19, 2017 14.66 14.77 14.62 14.77 98,907 +0.14(+0.93%)
Jul 18, 2017 14.42 14.70 14.42 14.63 100,544 +0.16(+1.10%)
Jul 17, 2017 14.55 14.55 14.42 14.48 97,329 +0.01(+0.08%)
Jul 14, 2017 14.44 14.54 14.42 14.46 66,295 +0.03(+0.24%)
Jul 13, 2017 14.33 14.45 14.33 14.43 97,001 +0.18(+1.27%)
Jul 12, 2017 14.16 14.27 14.14 14.25 96,514 +0.16(+1.13%)
Jul 11, 2017 13.96 14.16 13.96 14.09 68,336 +0.11(+0.77%)
Jul 10, 2017 13.98 13.98 13.91 13.98 56,298 +0.06(+0.45%)
Jul 07, 2017 13.98 14.08 13.88 13.92 72,935 +0.05(+0.37%)
Jul 06, 2017 13.96 13.97 13.87 13.87 68,966 -0.11(-0.81%)
Jul 05, 2017 13.91 14.00 13.88 13.98 93,475 +0.09(+0.61%)
Jul 03, 2017 13.85 13.91 13.81 13.90 43,599 +0.08(+0.62%)
Jun 30, 2017 13.81 13.87 13.74 13.81 71,860 +0.03(+0.25%)
Jun 29, 2017 13.85 13.88 13.69 13.78 70,537 -0.06(-0.41%)
Jun 28, 2017 13.87 13.91 13.84 13.84 74,097 +0.08(+0.58%)
Jun 27, 2017 13.83 13.88 13.76 13.76 106,868 -0.07(-0.49%)
Jun 26, 2017 13.84 13.89 13.77 13.82 74,584 +0.04(+0.29%)
Jun 23, 2017 13.82 13.94 13.77 13.78 68,911 -0.02(-0.16%)
Jun 22, 2017 13.81 13.85 13.73 13.81 79,386 -0.08(-0.57%)
Jun 21, 2017 13.96 13.96 13.74 13.89 72,222 +0.06(+0.41%)
Jun 20, 2017 13.85 13.85 13.69 13.83 91,701 +0.03(+0.21%)
Jun 19, 2017 13.78 13.80 13.70 13.80 66,448 +0.15(+1.11%)
Jun 16, 2017 13.54 13.72 13.54 13.65 87,480 +0.09(+0.66%)
Jun 15, 2017 13.52 13.64 13.45 13.56 130,215 -0.06(-0.45%)
Jun 14, 2017 13.71 13.73 13.58 13.62 56,521 -0.05(-0.37%)
Jun 13, 2017 13.61 13.69 13.59 13.67 72,508 +0.13(+0.95%)
Jun 12, 2017 13.62 13.63 13.51 13.54 40,611 -0.11(-0.78%)
Jun 09, 2017 13.68 13.73 13.64 13.65 62,488 -0.03(-0.25%)
Jun 08, 2017 13.67 13.73 13.67 13.68 49,347 -0.03(-0.19%)
Jun 07, 2017 13.62 13.73 13.59 13.71 71,048 +0.06(+0.48%)
Jun 06, 2017 13.59 13.68 13.57 13.64 46,879 +0.02(+0.17%)
Jun 05, 2017 13.58 13.64 13.57 13.62 67,301 +0.01(+0.08%)
Jun 02, 2017 13.59 13.64 13.57 13.61 52,009 +0.07(+0.54%)
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.