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 (%)
Oct 31, 2005
6.728
6.820
6.714
6.814
140,937
+0.11(+1.71%)
Oct 28, 2005
6.669
6.699
6.581
6.699
87,279
+0.03(+0.44%)
Oct 27, 2005
6.711
6.714
6.652
6.669
61,808
-0.03(-0.48%)
Oct 26, 2005
6.699
6.761
6.681
6.702
103,580
+0.01(+0.09%)
Oct 25, 2005
6.672
6.696
6.628
6.696
172,520
+0.01(+0.22%)
Oct 24, 2005
6.596
6.681
6.569
6.681
101,542
+0.09(+1.43%)
Oct 21, 2005
6.681
6.684
6.540
6.587
223,801
-0.09(-1.32%)
Oct 20, 2005
6.702
6.714
6.611
6.675
168,785
-0.07(-1.00%)
Oct 19, 2005
6.655
6.743
6.625
6.743
195,614
+0.04(+0.66%)
Oct 18, 2005
6.731
6.817
6.690
6.699
217,348
-0.04(-0.61%)
Oct 17, 2005
6.699
6.740
6.681
6.740
112,070
+0.06(+0.88%)
Oct 14, 2005
6.493
6.699
6.493
6.681
135,163
+0.22(+3.37%)
Oct 13, 2005
6.537
6.537
6.449
6.463
188,482
-0.09(-1.35%)
Oct 12, 2005
6.658
6.684
6.552
6.552
127,352
-0.12(-1.85%)
Oct 11, 2005
6.616
6.696
6.616
6.675
109,693
+0.04(+0.58%)
Oct 10, 2005
6.678
6.681
6.622
6.637
55,695
+0.01(+0.22%)
Oct 07, 2005
6.537
6.640
6.537
6.623
177,275
+0.12(+1.77%)
Oct 06, 2005
6.764
6.767
6.508
6.508
216,330
-0.28(-4.16%)
Oct 05, 2005
6.920
6.926
6.790
6.790
208,179
-0.14(-1.96%)
Oct 04, 2005
6.985
7.049
6.923
6.926
188,482
-0.05(-0.76%)
Oct 03, 2005
6.887
6.993
6.887
6.979
103,919
+0.08(+1.20%)
Sep 30, 2005
6.917
6.993
6.884
6.896
160,974
-0.02(-0.30%)
Sep 29, 2005
6.849
6.917
6.849
6.917
105,278
+0.05(+0.73%)
Sep 28, 2005
6.773
6.873
6.767
6.867
141,276
+0.09(+1.39%)
Sep 27, 2005
6.737
6.787
6.702
6.773
282,893
+0.03(+0.44%)
Sep 26, 2005
6.705
6.755
6.684
6.743
306,665
+0.05(+0.79%)
Sep 23, 2005
6.690
6.755
6.661
6.690
406,510
-0.06(-0.83%)
Sep 22, 2005
6.699
6.758
6.690
6.746
312,778
+0.00(+0.04%)
Sep 21, 2005
6.861
6.861
6.737
6.743
290,364
-0.14(-1.97%)
Sep 20, 2005
6.846
6.905
6.846
6.879
189,840
+0.04(+0.52%)
Sep 19, 2005
6.884
6.884
6.805
6.843
299,534
+0.04(+0.52%)
Sep 16, 2005
6.743
6.831
6.743
6.808
105,278
-0.01(-0.09%)
Sep 15, 2005
6.834
6.852
6.787
6.814
102,221
-0.05(-0.73%)
Sep 14, 2005
6.873
6.917
6.834
6.864
143,993
+0.01(+0.21%)
Sep 13, 2005
6.864
6.890
6.846
6.849
195,953
-0.02(-0.34%)
Sep 12, 2005
6.861
6.905
6.855
6.873
184,406
+0.02(+0.30%)
Sep 09, 2005
6.767
6.864
6.767
6.852
186,444
+0.07(+1.04%)
Sep 08, 2005
6.775
6.805
6.714
6.781
182,029
-0.02(-0.35%)
Sep 07, 2005
6.793
6.843
6.755
6.805
200,028
+0.01(+0.13%)
Sep 06, 2005
6.799
6.831
6.758
6.796
212,934
+0.02(+0.35%)
Sep 02, 2005
6.799
6.831
6.743
6.773
91,014
+0.00(+0.00%)
Sep 01, 2005
6.687
6.787
6.687
6.773
192,897
+0.12(+1.77%)
Aug 31, 2005
6.602
6.655
6.584
6.655
141,956
+0.06(+0.89%)
Aug 30, 2005
6.552
6.596
6.522
6.596
114,447
+0.06(+0.90%)
Aug 29, 2005
6.499
6.552
6.481
6.537
96,788
+0.02(+0.27%)
Aug 26, 2005
6.490
6.525
6.481
6.519
77,770
+0.03(+0.45%)
Aug 25, 2005
6.505
6.508
6.457
6.490
184,746
-0.01(-0.23%)
Aug 24, 2005
6.478
6.510
6.478
6.505
202,406
+0.02(+0.27%)
Aug 23, 2005
6.531
6.552
6.487
6.487
175,237
-0.07(-1.12%)
Aug 22, 2005
6.508
6.561
6.496
6.561
183,727
-0.02(-0.27%)
Aug 19, 2005
6.572
6.599
6.552
6.578
137,201
+0.02(+0.27%)
Aug 18, 2005
6.628
6.628
6.561
6.561
151,125
-0.09(-1.42%)
Aug 17, 2005
6.622
6.684
6.611
6.655
136,861
+0.05(+0.71%)
Aug 16, 2005
6.646
6.655
6.608
6.608
165,049
-0.04(-0.62%)
Aug 15, 2005
6.575
6.681
6.566
6.649
202,066
+0.07(+1.12%)
Aug 12, 2005
6.596
6.640
6.561
6.575
148,408
-0.04(-0.54%)
Aug 11, 2005
6.566
6.619
6.563
6.611
163,690
+0.05(+0.81%)
Aug 10, 2005
6.525
6.566
6.525
6.558
140,937
+0.00(+0.01%)
Aug 09, 2005
6.537
6.566
6.510
6.557
100,184
+0.03(+0.44%)
Aug 08, 2005
6.531
6.552
6.493
6.528
99,505
+0.02(+0.32%)
Aug 05, 2005
6.596
6.596
6.490
6.508
139,918
-0.08(-1.16%)
Aug 04, 2005
6.549
6.590
6.540
6.584
131,088
+0.06(+0.95%)
Aug 03, 2005
6.493
6.566
6.469
6.522
360,663
+0.05(+0.77%)
Aug 02, 2005
6.484
6.522
6.457
6.472
404,812
-0.04(-0.63%)
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
.