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
)
25.37
-0.01 (-0.04%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Dec 31, 2004
5.998
6.048
5.977
6.048
52,956
+0.04(+0.59%)
Dec 30, 2004
5.992
6.021
5.944
6.012
108,949
+0.01(+0.10%)
Dec 29, 2004
5.929
6.012
5.917
6.006
236,113
+0.04(+0.60%)
Dec 28, 2004
5.929
5.971
5.912
5.971
182,482
+0.04(+0.70%)
Dec 27, 2004
5.876
5.929
5.873
5.929
257,701
+0.06(+0.96%)
Dec 23, 2004
5.849
5.885
5.820
5.873
130,537
+0.04(+0.66%)
Dec 22, 2004
5.793
5.861
5.790
5.834
240,835
+0.04(+0.72%)
Dec 21, 2004
5.790
5.834
5.790
5.793
131,886
+0.01(+0.15%)
Dec 20, 2004
5.790
5.834
5.760
5.784
135,596
+0.01(+0.21%)
Dec 17, 2004
5.811
5.849
5.772
5.772
116,032
-0.07(-1.12%)
Dec 16, 2004
5.817
5.855
5.751
5.837
212,839
-0.01(-0.20%)
Dec 15, 2004
5.864
5.864
5.769
5.849
176,073
+0.01(+0.15%)
Dec 14, 2004
5.843
5.855
5.802
5.840
93,770
-0.00(-0.05%)
Dec 13, 2004
5.840
5.864
5.817
5.843
55,318
+0.02(+0.31%)
Dec 10, 2004
5.843
5.861
5.826
5.826
92,084
-0.04(-0.66%)
Dec 09, 2004
5.814
5.864
5.772
5.864
167,640
+0.04(+0.71%)
Dec 08, 2004
5.826
5.867
5.817
5.823
100,179
-0.03(-0.46%)
Dec 07, 2004
5.858
5.885
5.834
5.849
121,767
-0.01(-0.25%)
Dec 06, 2004
5.870
5.885
5.820
5.864
107,263
-0.01(-0.10%)
Dec 03, 2004
5.900
5.926
5.855
5.870
113,671
-0.04(-0.75%)
Dec 02, 2004
5.932
5.944
5.900
5.915
89,048
+0.01(+0.10%)
Dec 01, 2004
5.906
5.932
5.903
5.909
179,446
+0.00(+0.00%)
Nov 30, 2004
5.915
5.923
5.876
5.909
151,450
+0.02(+0.40%)
Nov 29, 2004
5.867
5.915
5.858
5.885
156,509
+0.01(+0.20%)
Nov 26, 2004
5.885
5.894
5.855
5.873
39,464
+0.01(+0.20%)
Nov 24, 2004
5.855
5.882
5.829
5.861
96,469
+0.02(+0.41%)
Nov 23, 2004
5.820
5.855
5.790
5.837
153,473
+0.04(+0.61%)
Nov 22, 2004
5.796
5.808
5.757
5.802
174,386
-0.01(-0.15%)
Nov 19, 2004
5.784
5.826
5.778
5.811
184,843
-0.01(-0.15%)
Nov 18, 2004
5.790
5.852
5.784
5.820
163,592
+0.01(+0.26%)
Nov 17, 2004
5.811
5.837
5.787
5.805
174,724
-0.01(-0.10%)
Nov 16, 2004
5.778
5.823
5.766
5.811
241,173
+0.06(+1.03%)
Nov 15, 2004
5.766
5.781
5.743
5.751
74,207
+0.00(+0.00%)
Nov 12, 2004
5.748
5.754
5.713
5.751
110,973
+0.02(+0.41%)
Nov 11, 2004
5.707
5.728
5.683
5.728
78,592
+0.05(+0.83%)
Nov 10, 2004
5.686
5.734
5.677
5.680
157,521
-0.02(-0.42%)
Nov 09, 2004
5.763
5.763
5.663
5.704
180,458
-0.04(-0.67%)
Nov 08, 2004
5.737
5.746
5.710
5.743
125,814
-0.01(-0.10%)
Nov 05, 2004
5.760
5.790
5.713
5.748
147,739
+0.00(+0.00%)
Nov 04, 2004
5.707
5.751
5.683
5.748
297,165
+0.04(+0.73%)
Nov 03, 2004
5.639
5.722
5.639
5.707
136,271
+0.08(+1.48%)
Nov 02, 2004
5.648
5.657
5.603
5.624
111,647
+0.00(+0.00%)
Nov 01, 2004
5.594
5.639
5.594
5.624
118,731
+0.05(+0.85%)
Oct 29, 2004
5.600
5.609
5.559
5.577
75,893
-0.01(-0.16%)
Oct 28, 2004
5.597
5.615
5.550
5.585
81,290
-0.01(-0.21%)
Oct 27, 2004
5.550
5.600
5.523
5.597
127,838
+0.05(+0.85%)
Oct 26, 2004
5.538
5.565
5.508
5.550
230,716
+0.03(+0.54%)
Oct 25, 2004
5.600
5.600
5.511
5.520
165,279
-0.08(-1.43%)
Oct 22, 2004
5.582
5.618
5.559
5.600
133,910
-0.00(-0.05%)
Oct 21, 2004
5.692
5.701
5.588
5.603
238,812
-0.10(-1.77%)
Oct 20, 2004
5.728
5.728
5.639
5.704
68,472
-0.02(-0.41%)
Oct 19, 2004
5.704
5.731
5.677
5.728
69,484
+0.01(+0.16%)
Oct 18, 2004
5.710
5.731
5.677
5.719
87,699
+0.03(+0.47%)
Oct 15, 2004
5.707
5.722
5.677
5.692
79,604
+0.01(+0.21%)
Oct 14, 2004
5.707
5.719
5.665
5.680
69,484
-0.05(-0.88%)
Oct 13, 2004
5.751
5.778
5.692
5.731
60,714
+0.00(+0.05%)
Oct 12, 2004
5.751
5.775
5.728
5.728
56,667
-0.02(-0.41%)
Oct 11, 2004
5.725
5.766
5.725
5.751
57,341
+0.02(+0.41%)
Oct 08, 2004
5.710
5.737
5.695
5.728
60,377
+0.02(+0.31%)
Oct 07, 2004
5.778
5.778
5.710
5.710
138,295
-0.07(-1.18%)
Oct 06, 2004
5.725
5.778
5.722
5.778
97,143
+0.04(+0.72%)
Oct 05, 2004
5.772
5.778
5.710
5.737
158,533
+0.00(+0.00%)
Oct 04, 2004
5.763
5.778
5.674
5.737
88,036
-0.04(-0.72%)
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
.