Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2005
5.886
5.933
5.871
5.933
307,344
+0.06(+0.95%)
Jan 28, 2005
5.883
5.886
5.860
5.877
50,941
+0.00(+0.05%)
Jan 27, 2005
5.830
5.874
5.824
5.874
158,936
+0.05(+0.81%)
Jan 26, 2005
5.821
5.839
5.804
5.827
134,145
-0.01(-0.25%)
Jan 25, 2005
5.863
5.889
5.804
5.842
244,857
-0.04(-0.70%)
Jan 24, 2005
5.904
5.904
5.839
5.883
174,218
-0.03(-0.50%)
Jan 21, 2005
5.898
5.916
5.886
5.913
129,390
+0.02(+0.40%)
Jan 20, 2005
5.886
5.948
5.880
5.889
175,237
+0.00(+0.00%)
Jan 19, 2005
5.910
5.919
5.874
5.889
242,140
-0.01(-0.20%)
Jan 18, 2005
5.854
5.930
5.854
5.901
165,728
+0.03(+0.50%)
Jan 14, 2005
5.863
5.886
5.854
5.871
159,276
+0.01(+0.25%)
Jan 13, 2005
5.880
5.895
5.854
5.857
135,843
-0.01(-0.25%)
Jan 12, 2005
5.904
5.916
5.863
5.871
118,183
-0.01(-0.20%)
Jan 11, 2005
5.951
5.992
5.866
5.883
185,086
-0.04(-0.70%)
Jan 10, 2005
5.904
5.945
5.871
5.924
84,901
+0.02(+0.30%)
Jan 07, 2005
5.916
5.916
5.874
5.907
132,786
+0.00(+0.05%)
Jan 06, 2005
5.892
5.910
5.848
5.904
130,069
+0.01(+0.20%)
Jan 05, 2005
5.930
5.960
5.801
5.892
287,647
-0.06(-0.94%)
Jan 04, 2005
5.977
6.007
5.933
5.948
118,862
-0.04(-0.59%)
Jan 03, 2005
5.983
6.019
5.939
5.983
94,071
-0.02(-0.39%)
Dec 31, 2004
5.957
6.007
5.936
6.007
53,318
+0.04(+0.59%)
Dec 30, 2004
5.951
5.980
5.904
5.972
109,693
+0.01(+0.10%)
Dec 29, 2004
5.889
5.972
5.877
5.966
237,725
+0.04(+0.60%)
Dec 28, 2004
5.889
5.930
5.871
5.930
183,727
+0.04(+0.70%)
Dec 27, 2004
5.836
5.889
5.833
5.889
259,460
+0.06(+0.96%)
Dec 23, 2004
5.810
5.845
5.780
5.833
131,428
+0.04(+0.66%)
Dec 22, 2004
5.754
5.821
5.751
5.795
242,479
+0.04(+0.72%)
Dec 21, 2004
5.751
5.795
5.751
5.754
132,786
+0.01(+0.15%)
Dec 20, 2004
5.751
5.795
5.721
5.745
136,522
+0.01(+0.21%)
Dec 17, 2004
5.771
5.810
5.733
5.733
116,825
-0.06(-1.12%)
Dec 16, 2004
5.777
5.816
5.712
5.798
214,292
-0.01(-0.20%)
Dec 15, 2004
5.824
5.824
5.730
5.810
177,275
+0.01(+0.15%)
Dec 14, 2004
5.804
5.816
5.763
5.801
94,410
-0.00(-0.05%)
Dec 13, 2004
5.801
5.824
5.777
5.804
55,695
+0.02(+0.31%)
Dec 10, 2004
5.804
5.821
5.786
5.786
92,712
-0.04(-0.66%)
Dec 09, 2004
5.774
5.824
5.733
5.824
168,785
+0.04(+0.71%)
Dec 08, 2004
5.786
5.827
5.777
5.783
100,863
-0.03(-0.46%)
Dec 07, 2004
5.818
5.845
5.795
5.810
122,598
-0.01(-0.25%)
Dec 06, 2004
5.830
5.845
5.780
5.824
107,995
-0.01(-0.10%)
Dec 03, 2004
5.860
5.886
5.816
5.830
114,447
-0.04(-0.75%)
Dec 02, 2004
5.892
5.904
5.860
5.874
89,656
+0.01(+0.10%)
Dec 01, 2004
5.866
5.892
5.863
5.869
180,671
+0.00(+0.00%)
Nov 30, 2004
5.874
5.883
5.836
5.869
152,483
+0.02(+0.40%)
Nov 29, 2004
5.827
5.874
5.818
5.845
157,577
+0.01(+0.20%)
Nov 26, 2004
5.845
5.854
5.816
5.833
39,734
+0.01(+0.20%)
Nov 24, 2004
5.816
5.842
5.789
5.821
97,127
+0.02(+0.41%)
Nov 23, 2004
5.780
5.816
5.751
5.798
154,521
+0.04(+0.61%)
Nov 22, 2004
5.757
5.768
5.718
5.763
175,577
-0.01(-0.15%)
Nov 19, 2004
5.745
5.786
5.739
5.771
186,105
-0.01(-0.15%)
Nov 18, 2004
5.751
5.813
5.745
5.780
164,709
+0.01(+0.26%)
Nov 17, 2004
5.771
5.798
5.748
5.765
175,916
-0.01(-0.10%)
Nov 16, 2004
5.739
5.783
5.727
5.771
242,819
+0.06(+1.03%)
Nov 15, 2004
5.727
5.742
5.704
5.712
74,713
+0.00(+0.00%)
Nov 12, 2004
5.710
5.715
5.674
5.712
111,730
+0.02(+0.41%)
Nov 11, 2004
5.668
5.689
5.645
5.689
79,128
+0.05(+0.84%)
Nov 10, 2004
5.648
5.695
5.639
5.642
158,596
-0.02(-0.42%)
Nov 09, 2004
5.724
5.724
5.624
5.665
181,690
-0.04(-0.67%)
Nov 08, 2004
5.698
5.707
5.671
5.704
126,673
-0.01(-0.10%)
Nov 05, 2004
5.721
5.751
5.674
5.710
148,748
+0.00(+0.00%)
Nov 04, 2004
5.668
5.712
5.645
5.710
299,194
+0.04(+0.73%)
Nov 03, 2004
5.601
5.683
5.601
5.668
137,201
+0.08(+1.48%)
Nov 02, 2004
5.609
5.618
5.565
5.586
112,410
+0.00(+0.00%)
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
.