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
)
25.39
+0.19 (+0.75%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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
6.819
6.713
6.813
140,952
+0.11(+1.71%)
Oct 28, 2005
6.669
6.698
6.580
6.698
87,288
+0.03(+0.44%)
Oct 27, 2005
6.710
6.713
6.651
6.669
61,815
-0.03(-0.48%)
Oct 26, 2005
6.698
6.760
6.680
6.701
103,591
+0.01(+0.09%)
Oct 25, 2005
6.672
6.695
6.628
6.695
172,539
+0.01(+0.22%)
Oct 24, 2005
6.595
6.680
6.569
6.680
101,554
+0.09(+1.43%)
Oct 21, 2005
6.680
6.683
6.539
6.586
223,826
-0.09(-1.32%)
Oct 20, 2005
6.701
6.713
6.610
6.675
168,803
-0.07(-1.00%)
Oct 19, 2005
6.654
6.742
6.625
6.742
195,635
+0.04(+0.66%)
Oct 18, 2005
6.731
6.816
6.689
6.698
217,373
-0.04(-0.61%)
Oct 17, 2005
6.698
6.739
6.680
6.739
112,083
+0.06(+0.88%)
Oct 14, 2005
6.492
6.698
6.492
6.680
135,178
+0.22(+3.37%)
Oct 13, 2005
6.536
6.536
6.448
6.463
188,503
-0.09(-1.35%)
Oct 12, 2005
6.657
6.683
6.551
6.551
127,367
-0.12(-1.85%)
Oct 11, 2005
6.616
6.695
6.616
6.675
109,705
+0.04(+0.58%)
Oct 10, 2005
6.678
6.680
6.622
6.636
55,701
+0.01(+0.22%)
Oct 07, 2005
6.536
6.639
6.536
6.622
177,295
+0.12(+1.77%)
Oct 06, 2005
6.763
6.766
6.507
6.507
216,354
-0.28(-4.16%)
Oct 05, 2005
6.919
6.925
6.789
6.789
208,202
-0.14(-1.96%)
Oct 04, 2005
6.984
7.049
6.922
6.925
188,503
-0.05(-0.76%)
Oct 03, 2005
6.887
6.993
6.887
6.978
103,931
+0.08(+1.20%)
Sep 30, 2005
6.916
6.993
6.884
6.895
160,992
-0.02(-0.30%)
Sep 29, 2005
6.848
6.916
6.848
6.916
105,290
+0.05(+0.73%)
Sep 28, 2005
6.772
6.872
6.766
6.866
141,292
+0.09(+1.39%)
Sep 27, 2005
6.736
6.786
6.701
6.772
282,924
+0.03(+0.44%)
Sep 26, 2005
6.704
6.754
6.683
6.742
306,700
+0.05(+0.79%)
Sep 23, 2005
6.689
6.754
6.660
6.689
406,555
-0.06(-0.83%)
Sep 22, 2005
6.698
6.757
6.689
6.745
312,813
+0.00(+0.04%)
Sep 21, 2005
6.860
6.860
6.736
6.742
290,397
-0.14(-1.97%)
Sep 20, 2005
6.845
6.904
6.845
6.878
189,861
+0.04(+0.52%)
Sep 19, 2005
6.884
6.884
6.804
6.842
299,567
+0.04(+0.52%)
Sep 16, 2005
6.742
6.831
6.742
6.807
105,290
-0.01(-0.09%)
Sep 15, 2005
6.834
6.851
6.786
6.813
102,233
-0.05(-0.73%)
Sep 14, 2005
6.872
6.916
6.834
6.863
144,009
+0.01(+0.22%)
Sep 13, 2005
6.863
6.890
6.845
6.848
195,975
-0.02(-0.34%)
Sep 12, 2005
6.860
6.904
6.854
6.872
184,427
+0.02(+0.30%)
Sep 09, 2005
6.766
6.863
6.766
6.851
186,465
+0.07(+1.04%)
Sep 08, 2005
6.775
6.804
6.713
6.781
182,050
-0.02(-0.35%)
Sep 07, 2005
6.792
6.842
6.754
6.804
200,051
+0.01(+0.13%)
Sep 06, 2005
6.798
6.831
6.757
6.795
212,957
+0.02(+0.35%)
Sep 02, 2005
6.798
6.831
6.742
6.772
91,025
+0.00(+0.00%)
Sep 01, 2005
6.686
6.786
6.686
6.772
192,918
+0.12(+1.77%)
Aug 31, 2005
6.601
6.654
6.583
6.654
141,971
+0.06(+0.89%)
Aug 30, 2005
6.551
6.595
6.521
6.595
114,460
+0.06(+0.90%)
Aug 29, 2005
6.498
6.551
6.480
6.536
96,799
+0.02(+0.27%)
Aug 26, 2005
6.489
6.524
6.480
6.519
77,778
+0.03(+0.45%)
Aug 25, 2005
6.504
6.507
6.457
6.489
184,767
-0.01(-0.23%)
Aug 24, 2005
6.477
6.510
6.477
6.504
202,428
+0.02(+0.27%)
Aug 23, 2005
6.530
6.551
6.486
6.486
175,257
-0.07(-1.12%)
Aug 22, 2005
6.507
6.560
6.495
6.560
183,748
-0.02(-0.27%)
Aug 19, 2005
6.572
6.598
6.551
6.577
137,216
+0.02(+0.27%)
Aug 18, 2005
6.628
6.628
6.560
6.560
151,142
-0.09(-1.42%)
Aug 17, 2005
6.622
6.683
6.610
6.654
136,877
+0.05(+0.71%)
Aug 16, 2005
6.645
6.654
6.607
6.607
165,067
-0.04(-0.62%)
Aug 15, 2005
6.574
6.680
6.566
6.648
202,089
+0.07(+1.12%)
Aug 12, 2005
6.595
6.639
6.560
6.574
148,425
-0.04(-0.53%)
Aug 11, 2005
6.566
6.619
6.563
6.610
163,709
+0.05(+0.81%)
Aug 10, 2005
6.524
6.566
6.524
6.557
140,952
+0.00(+0.01%)
Aug 09, 2005
6.536
6.566
6.510
6.556
100,195
+0.03(+0.44%)
Aug 08, 2005
6.530
6.551
6.492
6.527
99,516
+0.02(+0.32%)
Aug 05, 2005
6.595
6.595
6.489
6.507
139,934
-0.08(-1.16%)
Aug 04, 2005
6.548
6.589
6.539
6.583
131,103
+0.06(+0.95%)
Aug 03, 2005
6.492
6.566
6.469
6.521
360,703
+0.05(+0.77%)
Aug 02, 2005
6.483
6.521
6.457
6.471
404,857
-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
.