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 (%)
Nov 30, 2004
5.874
5.883
5.835
5.868
152,500
+0.02(+0.40%)
Nov 29, 2004
5.827
5.874
5.818
5.844
157,595
+0.01(+0.20%)
Nov 26, 2004
5.844
5.853
5.815
5.833
39,738
+0.01(+0.20%)
Nov 24, 2004
5.815
5.841
5.788
5.821
97,138
+0.02(+0.41%)
Nov 23, 2004
5.780
5.815
5.750
5.797
154,538
+0.04(+0.61%)
Nov 22, 2004
5.756
5.768
5.718
5.762
175,596
-0.01(-0.15%)
Nov 19, 2004
5.744
5.785
5.738
5.771
186,125
-0.01(-0.15%)
Nov 18, 2004
5.750
5.812
5.744
5.780
164,728
+0.01(+0.26%)
Nov 17, 2004
5.771
5.797
5.747
5.765
175,936
-0.01(-0.10%)
Nov 16, 2004
5.738
5.782
5.727
5.771
242,846
+0.06(+1.03%)
Nov 15, 2004
5.727
5.741
5.703
5.712
74,722
+0.00(+0.00%)
Nov 12, 2004
5.709
5.715
5.674
5.712
111,743
+0.02(+0.41%)
Nov 11, 2004
5.668
5.688
5.644
5.688
79,137
+0.05(+0.84%)
Nov 10, 2004
5.647
5.694
5.638
5.641
158,614
-0.02(-0.42%)
Nov 09, 2004
5.724
5.724
5.624
5.665
181,710
-0.04(-0.67%)
Nov 08, 2004
5.697
5.706
5.671
5.703
126,687
-0.01(-0.10%)
Nov 05, 2004
5.721
5.750
5.674
5.709
148,764
+0.00(+0.00%)
Nov 04, 2004
5.668
5.712
5.644
5.709
299,227
+0.04(+0.73%)
Nov 03, 2004
5.600
5.682
5.600
5.668
137,216
+0.08(+1.48%)
Nov 02, 2004
5.609
5.618
5.565
5.585
112,422
+0.00(+0.00%)
Nov 01, 2004
5.556
5.600
5.556
5.585
119,555
+0.05(+0.85%)
Oct 29, 2004
5.562
5.571
5.520
5.538
76,420
-0.01(-0.16%)
Oct 28, 2004
5.559
5.576
5.512
5.547
81,854
-0.01(-0.21%)
Oct 27, 2004
5.512
5.562
5.485
5.559
128,725
+0.05(+0.85%)
Oct 26, 2004
5.500
5.526
5.470
5.512
232,317
+0.03(+0.54%)
Oct 25, 2004
5.562
5.562
5.473
5.482
166,426
-0.08(-1.43%)
Oct 22, 2004
5.544
5.579
5.520
5.562
134,839
-0.00(-0.05%)
Oct 21, 2004
5.653
5.662
5.550
5.565
240,469
-0.10(-1.77%)
Oct 20, 2004
5.688
5.688
5.600
5.665
68,948
-0.02(-0.41%)
Oct 19, 2004
5.665
5.691
5.638
5.688
69,967
+0.01(+0.16%)
Oct 18, 2004
5.671
5.691
5.638
5.679
88,307
+0.03(+0.47%)
Oct 15, 2004
5.668
5.682
5.638
5.653
80,156
+0.01(+0.21%)
Oct 14, 2004
5.668
5.679
5.626
5.641
69,967
-0.05(-0.88%)
Oct 13, 2004
5.712
5.738
5.653
5.691
61,136
+0.00(+0.05%)
Oct 12, 2004
5.712
5.735
5.688
5.688
57,060
-0.02(-0.41%)
Oct 11, 2004
5.685
5.727
5.685
5.712
57,739
+0.02(+0.41%)
Oct 08, 2004
5.671
5.697
5.656
5.688
60,796
+0.02(+0.31%)
Oct 07, 2004
5.738
5.738
5.671
5.671
139,254
-0.07(-1.18%)
Oct 06, 2004
5.685
5.738
5.682
5.738
97,817
+0.04(+0.72%)
Oct 05, 2004
5.732
5.738
5.671
5.697
159,633
+0.00(+0.00%)
Oct 04, 2004
5.724
5.738
5.635
5.697
88,647
-0.04(-0.72%)
Oct 01, 2004
5.665
5.741
5.653
5.738
128,046
+0.06(+1.04%)
Sep 30, 2004
5.709
5.712
5.635
5.679
111,743
-0.00(-0.05%)
Sep 29, 2004
5.624
5.727
5.597
5.682
159,633
+0.07(+1.31%)
Sep 28, 2004
5.491
5.635
5.462
5.609
102,233
+0.14(+2.47%)
Sep 27, 2004
5.488
5.506
5.426
5.473
118,536
+0.01(+0.16%)
Sep 24, 2004
5.391
5.479
5.391
5.465
122,612
+0.08(+1.42%)
Sep 23, 2004
5.447
5.479
5.388
5.388
152,161
-0.06(-1.08%)
Sep 22, 2004
5.470
5.488
5.420
5.447
76,759
-0.03(-0.48%)
Sep 21, 2004
5.476
5.532
5.423
5.473
188,503
-0.03(-0.59%)
Sep 20, 2004
5.476
5.506
5.435
5.506
173,219
+0.04(+0.70%)
Sep 17, 2004
5.447
5.479
5.409
5.467
186,465
+0.04(+0.65%)
Sep 16, 2004
5.488
5.488
5.420
5.432
189,182
-0.04(-0.65%)
Sep 15, 2004
5.426
5.473
5.412
5.467
63,853
+0.06(+1.20%)
Sep 14, 2004
5.494
5.494
5.403
5.403
76,759
-0.06(-1.13%)
Sep 13, 2004
5.470
5.535
5.447
5.465
74,382
-0.04(-0.75%)
Sep 10, 2004
5.594
5.594
5.506
5.506
71,665
-0.06(-1.06%)
Sep 09, 2004
5.535
5.594
5.444
5.565
105,629
+0.04(+0.80%)
Sep 08, 2004
5.500
5.535
5.465
5.520
52,645
+0.01(+0.16%)
Sep 07, 2004
5.432
5.512
5.403
5.512
129,065
+0.10(+1.79%)
Sep 03, 2004
5.414
5.426
5.329
5.414
93,062
+0.01(+0.27%)
Sep 02, 2004
5.314
5.400
5.306
5.400
93,062
+0.07(+1.33%)
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
.