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
)
25.04
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 10, 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 30, 2009
5.445
5.465
5.159
5.171
408,500
-0.28(-5.08%)
Oct 29, 2009
5.409
5.471
5.409
5.447
213,653
+0.06(+1.04%)
Oct 28, 2009
5.524
5.556
5.374
5.392
275,632
-0.17(-3.07%)
Oct 27, 2009
5.521
5.659
5.138
5.562
309,813
-0.08(-1.36%)
Oct 26, 2009
5.686
5.730
5.609
5.639
257,246
-0.05(-0.88%)
Oct 23, 2009
5.671
5.695
5.660
5.689
263,522
+0.02(+0.36%)
Oct 22, 2009
5.624
5.668
5.576
5.668
160,447
+0.08(+1.37%)
Oct 21, 2009
5.612
5.689
5.592
5.592
153,336
-0.06(-1.04%)
Oct 20, 2009
5.621
5.653
5.612
5.651
156,552
+0.01(+0.21%)
Oct 19, 2009
5.606
5.689
5.604
5.639
196,306
+0.04(+0.63%)
Oct 16, 2009
5.586
5.615
5.542
5.604
277,914
-0.01(-0.11%)
Oct 15, 2009
5.465
5.612
5.465
5.609
247,482
+0.08(+1.44%)
Oct 14, 2009
5.486
5.545
5.477
5.530
163,755
+0.08(+1.51%)
Oct 13, 2009
5.394
5.486
5.394
5.447
206,128
+0.00(+0.00%)
Oct 12, 2009
5.462
5.477
5.421
5.447
285,076
+0.00(+0.00%)
Oct 09, 2009
5.397
5.533
5.394
5.447
422,275
+0.02(+0.32%)
Oct 08, 2009
5.362
5.442
5.362
5.430
188,176
+0.07(+1.32%)
Oct 07, 2009
5.286
5.386
5.286
5.359
170,635
+0.02(+0.39%)
Oct 06, 2009
5.262
5.368
5.262
5.339
248,732
+0.09(+1.80%)
Oct 05, 2009
5.197
5.265
5.197
5.244
207,031
+0.03(+0.62%)
Oct 02, 2009
5.100
5.226
4.691
5.212
264,656
-0.12(-2.32%)
Oct 01, 2009
5.430
5.430
5.312
5.336
126,320
-0.08(-1.52%)
Sep 30, 2009
5.456
5.456
5.356
5.418
127,892
+0.01(+0.27%)
Sep 29, 2009
5.389
5.436
5.356
5.403
128,993
+0.02(+0.33%)
Sep 28, 2009
5.386
5.427
5.368
5.386
141,789
+0.02(+0.38%)
Sep 25, 2009
5.359
5.380
5.315
5.365
189,239
+0.02(+0.39%)
Sep 24, 2009
5.524
5.524
5.324
5.344
204,032
-0.13(-2.31%)
Sep 23, 2009
5.527
5.546
5.471
5.471
142,054
-0.02(-0.32%)
Sep 22, 2009
5.512
5.530
5.480
5.489
142,845
-0.00(-0.05%)
Sep 21, 2009
5.577
5.577
5.439
5.492
312,676
-0.13(-2.36%)
Sep 18, 2009
5.648
5.648
5.568
5.624
107,207
+0.02(+0.37%)
Sep 17, 2009
5.639
5.689
5.545
5.604
205,173
+0.06(+1.01%)
Sep 16, 2009
5.548
5.627
5.512
5.548
195,393
+0.03(+0.59%)
Sep 15, 2009
5.377
5.515
5.377
5.515
199,597
+0.11(+2.13%)
Sep 14, 2009
5.259
5.400
5.224
5.400
320,222
+0.11(+2.06%)
Sep 11, 2009
5.256
5.300
5.247
5.291
120,503
+0.06(+1.13%)
Sep 10, 2009
5.206
5.241
5.168
5.233
154,341
+0.03(+0.51%)
Sep 09, 2009
5.168
5.215
5.124
5.206
222,303
+0.04(+0.86%)
Sep 08, 2009
5.103
5.174
5.100
5.162
142,526
+0.08(+1.59%)
Sep 04, 2009
4.988
5.094
4.988
5.081
94,947
+0.08(+1.69%)
Sep 03, 2009
4.953
4.997
4.906
4.997
132,705
+0.09(+1.80%)
Sep 02, 2009
4.965
4.965
4.888
4.909
182,444
-0.04(-0.77%)
Sep 01, 2009
5.047
5.147
4.914
4.947
369,146
-0.19(-3.67%)
Aug 31, 2009
5.127
5.144
5.107
5.135
140,876
-0.02(-0.46%)
Aug 28, 2009
5.109
5.180
5.065
5.159
301,388
+0.05(+0.98%)
Aug 27, 2009
5.121
5.121
5.047
5.109
148,666
-0.01(-0.11%)
Aug 26, 2009
5.112
5.132
5.071
5.115
180,732
+0.01(+0.23%)
Aug 25, 2009
5.074
5.132
5.065
5.103
260,944
+0.05(+0.99%)
Aug 24, 2009
4.979
5.079
4.968
5.053
246,103
+0.12(+2.39%)
Aug 21, 2009
4.938
4.988
4.909
4.935
222,745
+0.05(+1.09%)
Aug 20, 2009
4.903
4.903
4.859
4.882
227,503
-0.04(-0.78%)
Aug 19, 2009
4.814
4.920
4.814
4.920
250,793
+0.06(+1.15%)
Aug 18, 2009
4.856
4.864
4.817
4.864
357,457
+0.02(+0.42%)
Aug 17, 2009
4.888
4.923
4.794
4.844
282,876
-0.15(-2.95%)
Aug 14, 2009
4.976
5.003
4.929
4.991
332,425
+0.03(+0.53%)
Aug 13, 2009
4.976
4.976
4.920
4.965
242,724
+0.05(+1.08%)
Aug 12, 2009
4.867
4.962
4.864
4.912
278,400
+0.00(+0.06%)
Aug 11, 2009
4.917
4.950
4.859
4.909
188,733
-0.05(-1.01%)
Aug 10, 2009
4.923
4.979
4.923
4.959
193,776
-0.01(-0.24%)
Aug 07, 2009
4.938
5.015
4.938
4.970
175,101
+0.05(+1.02%)
Aug 06, 2009
4.976
5.003
4.867
4.920
216,499
-0.06(-1.12%)
Aug 05, 2009
4.985
5.018
4.926
4.976
226,854
-0.03(-0.65%)
Aug 04, 2009
4.917
5.026
4.909
5.009
376,152
+0.04(+0.77%)
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
.