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 30, 2009
4.040
4.040
3.837
3.910
0
-0.09(-2.21%)
Jan 29, 2009
4.108
4.108
3.999
3.999
139,150
-0.14(-3.35%)
Jan 28, 2009
4.117
4.137
4.058
4.137
138,179
+0.16(+4.00%)
Jan 27, 2009
3.910
3.990
3.866
3.978
188,478
+0.10(+2.50%)
Jan 26, 2009
3.913
3.957
3.854
3.881
171,298
+0.03(+0.69%)
Jan 23, 2009
3.816
3.910
3.672
3.854
254,369
+0.02(+0.46%)
Jan 22, 2009
3.849
3.916
3.775
3.837
271,220
-0.04(-0.91%)
Jan 21, 2009
3.878
3.890
3.784
3.872
250,107
+0.08(+2.10%)
Jan 20, 2009
4.025
4.025
3.766
3.793
365,397
-0.24(-5.99%)
Jan 16, 2009
3.969
4.078
3.949
4.034
392,043
+0.06(+1.63%)
Jan 15, 2009
4.037
4.037
3.801
3.969
346,834
-0.08(-1.96%)
Jan 14, 2009
4.167
4.167
3.993
4.049
447,039
-0.16(-3.78%)
Jan 13, 2009
4.228
4.228
4.146
4.208
234,960
+0.04(+0.92%)
Jan 12, 2009
4.234
4.234
4.069
4.170
205,500
-0.07(-1.73%)
Jan 09, 2009
4.382
4.382
4.243
4.243
165,833
-0.08(-1.84%)
Jan 08, 2009
4.323
4.343
4.249
4.323
248,304
-0.02(-0.47%)
Jan 07, 2009
4.594
4.594
4.331
4.343
406,795
-0.19(-4.28%)
Jan 06, 2009
4.617
4.617
4.467
4.538
365,563
+0.06(+1.31%)
Jan 05, 2009
4.446
4.543
4.358
4.479
164,923
+0.06(+1.27%)
Jan 02, 2009
4.293
4.423
4.243
4.423
0
+0.24(+5.85%)
Jan 01, 2009
4.064
4.270
4.052
4.178
0
+0.00(+0.00%)
Dec 31, 2008
4.064
4.270
4.052
4.178
262,173
+0.15(+3.65%)
Dec 30, 2008
3.946
4.114
3.863
4.031
298,423
+0.08(+2.09%)
Dec 29, 2008
4.090
4.090
3.922
3.949
327,062
-0.16(-3.87%)
Dec 26, 2008
4.134
4.134
4.081
4.108
246,154
+0.06(+1.60%)
Dec 24, 2008
4.034
4.049
3.940
4.043
145,752
+0.11(+2.69%)
Dec 23, 2008
3.857
3.990
3.849
3.937
367,187
+0.04(+0.91%)
Dec 22, 2008
3.905
4.028
3.846
3.902
447,164
-0.18(-4.45%)
Dec 19, 2008
4.122
4.152
4.005
4.083
211,558
+0.04(+1.07%)
Dec 18, 2008
4.093
4.152
3.999
4.040
227,370
+0.00(+0.00%)
Dec 17, 2008
3.846
4.040
3.799
4.040
389,553
+0.08(+2.08%)
Dec 16, 2008
3.887
3.969
3.813
3.958
407,950
+0.06(+1.66%)
Dec 15, 2008
3.931
3.960
3.878
3.893
229,466
-0.03(-0.83%)
Dec 12, 2008
3.825
3.925
3.825
3.925
251,778
+0.03(+0.68%)
Dec 11, 2008
4.075
4.075
3.899
3.899
212,305
-0.12(-2.93%)
Dec 10, 2008
3.916
4.016
3.867
4.016
588,078
+0.15(+3.96%)
Dec 09, 2008
3.857
3.966
3.804
3.863
445,283
-0.05(-1.35%)
Dec 08, 2008
3.734
3.975
3.734
3.916
362,799
+0.22(+6.06%)
Dec 05, 2008
3.531
3.698
3.439
3.692
300,661
+0.08(+2.28%)
Dec 04, 2008
3.660
3.698
3.469
3.610
380,914
-0.01(-0.24%)
Dec 03, 2008
3.563
3.637
3.433
3.619
322,325
+0.04(+1.24%)
Dec 02, 2008
3.404
3.681
3.333
3.575
379,263
+0.12(+3.41%)
Dec 01, 2008
3.607
3.637
3.457
3.457
400,424
-0.25(-6.83%)
Nov 28, 2008
3.722
3.810
3.578
3.710
133,207
+0.06(+1.61%)
Nov 26, 2008
3.301
3.651
3.301
3.651
506,151
+0.23(+6.71%)
Nov 25, 2008
3.313
3.460
3.313
3.422
428,010
+0.18(+5.64%)
Nov 24, 2008
3.092
3.271
3.092
3.239
453,848
+0.27(+8.91%)
Nov 21, 2008
2.956
3.001
2.618
2.974
548,568
+0.09(+3.17%)
Nov 20, 2008
3.233
3.392
2.877
2.883
517,626
-0.55(-16.11%)
Nov 19, 2008
3.678
3.734
3.436
3.436
162,709
-0.30(-8.11%)
Nov 18, 2008
3.592
3.740
3.592
3.740
257,714
+0.01(+0.40%)
Nov 17, 2008
3.813
3.813
3.681
3.725
176,663
-0.18(-4.60%)
Nov 14, 2008
3.934
4.046
3.899
3.905
254,485
-0.07(-1.78%)
Nov 13, 2008
3.905
3.975
3.607
3.975
279,296
+0.13(+3.38%)
Nov 12, 2008
4.064
4.093
3.737
3.845
321,656
-0.37(-8.69%)
Nov 11, 2008
4.223
4.246
4.058
4.211
260,519
-0.05(-1.11%)
Nov 10, 2008
4.417
4.429
4.237
4.258
326,396
-0.02(-0.55%)
Nov 07, 2008
4.367
4.402
4.234
4.281
161,568
-0.04(-0.95%)
Nov 06, 2008
4.555
4.555
4.270
4.323
274,671
-0.24(-5.29%)
Nov 05, 2008
4.644
4.685
4.523
4.564
444,183
-0.09(-1.96%)
Nov 04, 2008
4.561
4.694
4.561
4.655
429,423
+0.15(+3.40%)
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
.