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 (%)
Feb 26, 2010
5.612
5.668
5.600
5.657
73,690
+0.05(+0.90%)
Feb 25, 2010
5.541
5.606
5.488
5.606
165,089
-0.01(-0.21%)
Feb 24, 2010
5.654
5.654
5.588
5.618
200,768
+0.01(+0.16%)
Feb 23, 2010
5.659
5.698
5.571
5.609
271,316
-0.05(-0.84%)
Feb 22, 2010
5.745
5.751
5.657
5.657
112,201
-0.07(-1.19%)
Feb 19, 2010
5.701
5.725
5.659
5.725
151,748
+0.06(+0.99%)
Feb 18, 2010
5.627
5.687
5.615
5.668
211,048
+0.05(+0.90%)
Feb 17, 2010
5.526
5.643
5.526
5.618
308,177
+0.11(+2.03%)
Feb 16, 2010
5.462
5.506
5.456
5.506
164,733
+0.08(+1.52%)
Feb 12, 2010
5.400
5.424
5.424
5.424
141,956
+0.00(+0.00%)
Feb 11, 2010
5.341
5.424
5.324
5.424
217,158
+0.10(+1.82%)
Feb 10, 2010
5.297
5.356
5.268
5.327
287,797
+0.00(+0.06%)
Feb 09, 2010
5.259
5.327
5.244
5.324
273,370
+0.09(+1.69%)
Feb 08, 2010
5.238
5.297
5.206
5.235
121,959
-0.02(-0.34%)
Feb 05, 2010
5.383
5.383
5.138
5.253
346,277
-0.12(-2.30%)
Feb 04, 2010
5.518
5.536
5.377
5.377
231,806
-0.22(-3.89%)
Feb 03, 2010
5.568
5.627
5.536
5.595
148,439
-0.01(-0.11%)
Feb 02, 2010
5.509
5.601
5.498
5.601
170,204
+0.09(+1.55%)
Feb 01, 2010
5.439
5.515
5.439
5.515
197,128
+0.09(+1.68%)
Jan 29, 2010
5.418
5.477
5.377
5.424
268,704
+0.01(+0.21%)
Jan 28, 2010
5.421
5.447
5.350
5.413
294,524
-0.02(-0.32%)
Jan 27, 2010
5.545
5.583
5.324
5.430
741,964
-0.14(-2.54%)
Jan 26, 2010
5.780
5.780
5.556
5.571
330,390
-0.21(-3.72%)
Jan 25, 2010
5.848
5.860
5.786
5.786
228,029
-0.04(-0.66%)
Jan 22, 2010
5.886
5.886
5.789
5.824
203,211
-0.07(-1.15%)
Jan 21, 2010
5.945
5.957
5.854
5.892
271,499
-0.06(-0.94%)
Jan 20, 2010
5.889
5.957
5.877
5.948
149,746
-0.01(-0.25%)
Jan 19, 2010
5.901
5.972
5.880
5.963
143,640
+0.04(+0.70%)
Jan 15, 2010
5.901
5.922
5.922
5.922
191,878
-0.01(-0.10%)
Jan 14, 2010
5.874
5.927
5.869
5.927
138,906
+0.04(+0.60%)
Jan 13, 2010
5.883
5.898
5.851
5.892
109,944
+0.02(+0.30%)
Jan 12, 2010
5.880
5.916
5.851
5.874
271,811
-0.05(-0.84%)
Jan 11, 2010
5.927
5.930
5.845
5.924
297,852
-0.01(-0.15%)
Jan 08, 2010
5.869
5.933
5.857
5.933
177,961
+0.06(+1.00%)
Jan 07, 2010
5.845
5.904
5.836
5.874
190,713
+0.03(+0.50%)
Jan 06, 2010
5.813
5.886
5.813
5.845
226,603
+0.00(+0.00%)
Jan 05, 2010
5.789
5.845
5.765
5.845
149,726
+0.07(+1.28%)
Jan 04, 2010
5.721
5.774
5.712
5.771
198,011
+0.06(+1.14%)
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%)
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
.