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
)
25.16
+0.12 (+0.48%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 11, 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 28, 2005
6.198
6.286
6.186
6.280
228,921
+0.10(+1.62%)
Feb 25, 2005
6.151
6.183
6.118
6.180
165,747
+0.03(+0.48%)
Feb 24, 2005
6.103
6.156
6.103
6.151
133,820
+0.06(+0.92%)
Feb 23, 2005
6.045
6.095
6.018
6.095
226,543
+0.06(+0.93%)
Feb 22, 2005
6.130
6.133
6.036
6.039
266,282
-0.08(-1.25%)
Feb 18, 2005
6.127
6.127
6.095
6.115
138,575
-0.01(-0.19%)
Feb 17, 2005
6.142
6.142
6.106
6.127
174,577
+0.01(+0.14%)
Feb 16, 2005
6.089
6.118
6.045
6.118
218,392
+0.03(+0.53%)
Feb 15, 2005
6.098
6.115
6.071
6.086
251,337
+0.00(+0.00%)
Feb 14, 2005
6.071
6.095
6.065
6.086
231,977
+0.02(+0.39%)
Feb 11, 2005
6.071
6.103
6.000
6.062
512,525
-0.00(-0.05%)
Feb 10, 2005
6.065
6.068
6.039
6.065
174,577
+0.01(+0.15%)
Feb 09, 2005
6.089
6.095
6.036
6.056
208,202
-0.03(-0.44%)
Feb 08, 2005
6.106
6.139
6.050
6.083
255,073
-0.03(-0.53%)
Feb 07, 2005
6.095
6.130
6.074
6.115
163,029
+0.03(+0.48%)
Feb 04, 2005
6.047
6.086
6.036
6.086
190,541
+0.05(+0.83%)
Feb 03, 2005
6.042
6.047
6.018
6.036
80,496
-0.02(-0.29%)
Feb 02, 2005
6.009
6.065
6.006
6.053
108,346
+0.06(+0.93%)
Feb 01, 2005
5.941
6.021
5.930
5.997
143,330
+0.06(+1.09%)
Jan 31, 2005
5.886
5.933
5.871
5.933
307,379
+0.06(+0.95%)
Jan 28, 2005
5.883
5.886
5.859
5.877
50,946
+0.00(+0.05%)
Jan 27, 2005
5.830
5.874
5.824
5.874
158,954
+0.05(+0.81%)
Jan 26, 2005
5.821
5.838
5.803
5.827
134,160
-0.01(-0.25%)
Jan 25, 2005
5.862
5.888
5.803
5.841
244,884
-0.04(-0.70%)
Jan 24, 2005
5.903
5.903
5.838
5.883
174,238
-0.03(-0.50%)
Jan 21, 2005
5.897
5.915
5.886
5.912
129,404
+0.02(+0.40%)
Jan 20, 2005
5.886
5.947
5.880
5.888
175,257
+0.00(+0.00%)
Jan 19, 2005
5.909
5.918
5.874
5.888
242,167
-0.01(-0.20%)
Jan 18, 2005
5.853
5.930
5.853
5.900
165,747
+0.03(+0.50%)
Jan 14, 2005
5.862
5.886
5.853
5.871
159,293
+0.01(+0.25%)
Jan 13, 2005
5.880
5.894
5.853
5.856
135,858
-0.01(-0.25%)
Jan 12, 2005
5.903
5.915
5.862
5.871
118,196
-0.01(-0.20%)
Jan 11, 2005
5.950
5.992
5.865
5.883
185,106
-0.04(-0.70%)
Jan 10, 2005
5.903
5.944
5.871
5.924
84,911
+0.02(+0.30%)
Jan 07, 2005
5.915
5.915
5.874
5.906
132,801
+0.00(+0.05%)
Jan 06, 2005
5.891
5.909
5.847
5.903
130,084
+0.01(+0.20%)
Jan 05, 2005
5.930
5.959
5.800
5.891
287,679
-0.06(-0.94%)
Jan 04, 2005
5.977
6.006
5.933
5.947
118,875
-0.04(-0.59%)
Jan 03, 2005
5.983
6.018
5.939
5.983
94,081
-0.02(-0.39%)
Dec 31, 2004
5.956
6.006
5.936
6.006
53,324
+0.04(+0.59%)
Dec 30, 2004
5.950
5.980
5.903
5.971
109,705
+0.01(+0.10%)
Dec 29, 2004
5.888
5.971
5.877
5.965
237,751
+0.04(+0.60%)
Dec 28, 2004
5.888
5.930
5.871
5.930
183,748
+0.04(+0.70%)
Dec 27, 2004
5.835
5.888
5.833
5.888
259,489
+0.06(+0.96%)
Dec 23, 2004
5.809
5.844
5.780
5.833
131,442
+0.04(+0.66%)
Dec 22, 2004
5.753
5.821
5.750
5.794
242,506
+0.04(+0.72%)
Dec 21, 2004
5.750
5.794
5.750
5.753
132,801
+0.01(+0.15%)
Dec 20, 2004
5.750
5.794
5.721
5.744
136,537
+0.01(+0.21%)
Dec 17, 2004
5.771
5.809
5.732
5.732
116,838
-0.06(-1.12%)
Dec 16, 2004
5.777
5.815
5.712
5.797
214,316
-0.01(-0.20%)
Dec 15, 2004
5.824
5.824
5.729
5.809
177,295
+0.01(+0.15%)
Dec 14, 2004
5.803
5.815
5.762
5.800
94,421
-0.00(-0.05%)
Dec 13, 2004
5.800
5.824
5.777
5.803
55,701
+0.02(+0.31%)
Dec 10, 2004
5.803
5.821
5.785
5.785
92,723
-0.04(-0.66%)
Dec 09, 2004
5.774
5.824
5.732
5.824
168,803
+0.04(+0.71%)
Dec 08, 2004
5.785
5.827
5.777
5.782
100,874
-0.03(-0.46%)
Dec 07, 2004
5.818
5.844
5.794
5.809
122,612
-0.01(-0.25%)
Dec 06, 2004
5.830
5.844
5.780
5.824
108,007
-0.01(-0.10%)
Dec 03, 2004
5.859
5.886
5.815
5.830
114,460
-0.04(-0.75%)
Dec 02, 2004
5.891
5.903
5.859
5.874
89,666
+0.01(+0.10%)
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
.