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
)
25.61
-0.06 (-0.23%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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, 2012
7.085
7.103
7.064
7.075
110,069
-0.01(-0.20%)
Oct 26, 2012
7.075
7.089
7.089
7.089
93,095
+0.03(+0.36%)
Oct 25, 2012
7.114
7.114
7.040
7.064
100,671
+0.00(+0.05%)
Oct 24, 2012
7.096
7.107
7.057
7.060
136,314
-0.00(-0.05%)
Oct 23, 2012
7.093
7.093
7.021
7.064
186,033
-0.08(-1.17%)
Oct 19, 2012
7.234
7.234
7.133
7.148
192,406
-0.09(-1.24%)
Oct 18, 2012
7.241
7.241
7.216
7.237
255,924
+0.00(+0.05%)
Oct 17, 2012
7.237
7.244
7.217
7.234
281,185
+0.03(+0.35%)
Oct 16, 2012
7.187
7.226
7.187
7.209
166,521
+0.06(+0.80%)
Oct 15, 2012
7.148
7.155
7.119
7.151
174,687
+0.03(+0.35%)
Oct 12, 2012
7.133
7.144
7.094
7.126
128,402
+0.03(+0.35%)
Oct 11, 2012
7.144
7.173
7.101
7.101
102,612
+0.02(+0.25%)
Oct 10, 2012
7.151
7.158
7.083
7.083
104,113
-0.07(-0.95%)
Oct 09, 2012
7.183
7.198
7.130
7.151
234,118
-0.02(-0.25%)
Oct 08, 2012
7.176
7.212
7.169
7.169
193,423
-0.04(-0.55%)
Oct 05, 2012
7.212
7.241
7.180
7.209
108,541
+0.03(+0.45%)
Oct 04, 2012
7.115
7.176
7.115
7.176
156,117
+0.07(+1.01%)
Oct 03, 2012
7.141
7.148
7.099
7.105
210,385
-0.01(-0.15%)
Oct 02, 2012
7.115
7.180
7.094
7.115
153,526
+0.00(+0.00%)
Oct 01, 2012
7.108
7.176
7.099
7.115
180,012
+0.04(+0.56%)
Sep 28, 2012
7.108
7.108
7.062
7.076
179,058
-0.04(-0.55%)
Sep 27, 2012
7.105
7.130
7.080
7.115
84,317
+0.04(+0.51%)
Sep 26, 2012
7.126
7.126
7.053
7.080
133,282
-0.04(-0.60%)
Sep 25, 2012
7.191
7.198
7.116
7.123
139,491
-0.04(-0.50%)
Sep 24, 2012
7.130
7.158
7.098
7.158
165,982
+0.01(+0.15%)
Sep 21, 2012
7.183
7.212
7.144
7.148
80,921
-0.00(-0.05%)
Sep 20, 2012
7.137
7.162
7.069
7.151
190,254
-0.00(-0.05%)
Sep 19, 2012
7.187
7.187
7.137
7.155
85,145
-0.02(-0.27%)
Sep 18, 2012
7.099
7.174
7.099
7.174
176,387
+0.05(+0.65%)
Sep 17, 2012
7.153
7.167
7.113
7.128
184,470
-0.04(-0.60%)
Sep 14, 2012
7.103
7.191
7.103
7.170
233,158
+0.07(+1.05%)
Sep 13, 2012
7.025
7.117
7.003
7.096
236,998
+0.06(+0.81%)
Sep 12, 2012
6.989
7.039
6.975
7.039
172,717
+0.07(+1.07%)
Sep 11, 2012
6.964
7.003
6.953
6.964
198,157
+0.02(+0.31%)
Sep 10, 2012
7.000
7.014
6.943
6.943
233,388
-0.05(-0.66%)
Sep 07, 2012
6.953
7.010
6.953
6.989
155,052
+0.06(+0.82%)
Sep 06, 2012
6.836
6.932
6.836
6.932
270,743
+0.14(+2.04%)
Sep 05, 2012
6.832
6.836
6.793
6.793
163,358
-0.02(-0.37%)
Sep 04, 2012
6.793
6.843
6.782
6.818
161,792
-0.01(-0.16%)
Aug 31, 2012
6.825
6.868
6.804
6.829
196,481
+0.04(+0.63%)
Aug 30, 2012
6.822
6.822
6.758
6.786
151,827
-0.05(-0.73%)
Aug 29, 2012
6.840
6.861
6.825
6.836
115,794
-0.03(-0.41%)
Aug 27, 2012
6.857
6.864
6.843
6.864
59,411
+0.01(+0.21%)
Aug 24, 2012
6.854
6.861
6.786
6.850
136,563
+0.00(+0.00%)
Aug 23, 2012
6.896
6.896
6.825
6.850
124,131
-0.04(-0.62%)
Aug 22, 2012
6.864
6.893
6.843
6.893
223,666
+0.01(+0.14%)
Aug 21, 2012
6.891
6.929
6.862
6.883
143,414
+0.01(+0.15%)
Aug 20, 2012
6.880
6.883
6.855
6.873
94,288
+0.00(+0.00%)
Aug 17, 2012
6.855
6.876
6.848
6.873
102,935
+0.01(+0.15%)
Aug 16, 2012
6.841
6.876
6.813
6.862
158,015
+0.04(+0.57%)
Aug 15, 2012
6.795
6.834
6.795
6.823
78,737
+0.01(+0.21%)
Aug 14, 2012
6.813
6.827
6.802
6.809
81,871
+0.00(+0.05%)
Aug 13, 2012
6.781
6.806
6.763
6.806
89,653
+0.00(+0.05%)
Aug 10, 2012
6.777
6.816
6.749
6.802
97,363
-0.00(-0.05%)
Aug 09, 2012
6.777
6.805
6.770
6.805
90,150
+0.02(+0.36%)
Aug 08, 2012
6.749
6.784
6.735
6.781
128,494
+0.01(+0.10%)
Aug 07, 2012
6.717
6.781
6.717
6.774
128,457
+0.07(+1.11%)
Aug 06, 2012
6.707
6.728
6.700
6.700
149,114
+0.03(+0.42%)
Aug 03, 2012
6.647
6.702
6.643
6.671
230,165
+0.09(+1.40%)
Aug 02, 2012
6.586
6.613
6.544
6.579
141,791
-0.04(-0.64%)
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
.