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 (%)
Dec 31, 2009
5.771
5.707
5.707
5.707
91,354
-0.06(-1.02%)
Dec 30, 2009
5.768
5.772
5.712
5.765
127,369
-0.02(-0.31%)
Dec 29, 2009
5.745
5.786
5.736
5.783
130,429
-0.02(-0.30%)
Dec 28, 2009
5.792
5.827
5.783
5.801
162,152
+0.03(+0.51%)
Dec 24, 2009
5.783
5.792
5.765
5.771
77,203
-0.01(-0.25%)
Dec 23, 2009
5.754
5.786
5.712
5.786
178,857
+0.08(+1.34%)
Dec 22, 2009
5.733
5.757
5.692
5.710
99,742
-0.06(-0.97%)
Dec 21, 2009
5.724
5.771
5.712
5.765
183,452
+0.07(+1.19%)
Dec 18, 2009
5.698
5.701
5.636
5.698
196,106
+0.02(+0.42%)
Dec 17, 2009
5.680
5.704
5.648
5.674
124,242
-0.03(-0.52%)
Dec 16, 2009
5.662
5.739
5.662
5.704
141,480
+0.04(+0.62%)
Dec 15, 2009
5.639
5.674
5.627
5.668
200,147
+0.02(+0.36%)
Dec 14, 2009
5.627
5.657
5.612
5.648
300,549
+0.09(+1.70%)
Dec 11, 2009
5.556
5.601
5.548
5.553
142,618
+0.01(+0.11%)
Dec 10, 2009
5.512
5.583
5.512
5.548
166,387
+0.04(+0.64%)
Dec 09, 2009
5.533
5.539
5.424
5.512
540,305
-0.05(-0.85%)
Dec 08, 2009
5.521
5.565
5.509
5.559
114,474
-0.05(-0.94%)
Dec 07, 2009
5.524
5.639
5.524
5.612
179,547
+0.05(+0.95%)
Dec 04, 2009
5.624
5.683
5.509
5.559
309,885
-0.03(-0.53%)
Dec 03, 2009
5.721
5.745
5.589
5.589
264,398
-0.12(-2.05%)
Dec 02, 2009
5.695
5.751
5.686
5.706
170,486
-0.01(-0.16%)
Dec 01, 2009
5.695
5.727
5.677
5.715
215,875
+0.04(+0.67%)
Nov 30, 2009
5.645
5.701
5.630
5.677
136,355
-0.01(-0.10%)
Nov 27, 2009
5.565
5.724
5.524
5.683
176,922
-0.08(-1.43%)
Nov 25, 2009
5.645
5.771
5.633
5.765
175,685
+0.13(+2.30%)
Nov 24, 2009
5.500
5.639
5.455
5.636
301,259
+0.15(+2.79%)
Nov 23, 2009
5.483
5.530
5.465
5.483
376,777
+0.04(+0.81%)
Nov 20, 2009
5.394
5.447
5.394
5.439
115,300
-0.01(-0.16%)
Nov 19, 2009
5.521
5.521
5.439
5.447
234,122
-0.15(-2.63%)
Nov 18, 2009
5.527
5.595
5.527
5.595
170,428
+0.05(+0.90%)
Nov 17, 2009
5.498
5.562
5.498
5.545
99,732
+0.02(+0.43%)
Nov 16, 2009
5.483
5.535
5.483
5.521
165,979
+0.06(+1.13%)
Nov 13, 2009
5.474
5.524
5.453
5.459
191,409
+0.00(+0.00%)
Nov 12, 2009
5.492
5.524
5.439
5.459
136,552
-0.03(-0.59%)
Nov 11, 2009
5.498
5.541
5.474
5.492
170,065
+0.03(+0.59%)
Nov 10, 2009
5.394
5.465
5.394
5.459
165,514
+0.03(+0.60%)
Nov 09, 2009
5.350
5.447
5.350
5.427
173,709
+0.14(+2.56%)
Nov 06, 2009
5.215
5.336
5.215
5.291
157,863
+0.02(+0.45%)
Nov 05, 2009
5.215
5.283
5.212
5.268
166,893
+0.07(+1.42%)
Nov 04, 2009
5.177
5.256
5.177
5.194
316,619
+0.04(+0.80%)
Nov 03, 2009
5.141
5.209
5.082
5.153
154,803
+0.01(+0.17%)
Nov 02, 2009
5.194
5.277
5.078
5.144
182,725
-0.03(-0.51%)
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%)
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
.