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
-0.23 (-0.91%)
Official Closing Price
Updated: 7:00 PM EDT, May 28, 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%)
Dec 01, 2004
5.865
5.891
5.862
5.868
180,691
+0.00(+0.00%)
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%)
Sep 01, 2004
5.226
5.341
5.226
5.329
113,441
+0.10(+1.97%)
Aug 31, 2004
5.211
5.250
5.188
5.226
116,838
+0.04(+0.80%)
Aug 30, 2004
5.170
5.211
5.170
5.185
130,084
+0.01(+0.11%)
Aug 27, 2004
5.208
5.232
5.176
5.179
119,555
-0.01(-0.28%)
Aug 26, 2004
5.197
5.241
5.123
5.194
149,783
-0.00(-0.06%)
Aug 25, 2004
5.126
5.197
5.108
5.197
128,386
+0.02(+0.34%)
Aug 24, 2004
5.167
5.182
5.114
5.179
85,930
+0.03(+0.57%)
Aug 23, 2004
5.132
5.155
5.096
5.149
129,065
-0.01(-0.23%)
Aug 20, 2004
5.096
5.161
5.096
5.161
108,007
+0.05(+0.92%)
Aug 19, 2004
5.123
5.147
5.043
5.114
114,460
-0.00(-0.06%)
Aug 18, 2004
5.099
5.117
5.061
5.117
154,878
+0.04(+0.75%)
Aug 17, 2004
5.079
5.105
5.049
5.079
91,364
+0.01(+0.29%)
Aug 16, 2004
5.052
5.105
5.041
5.064
162,350
+0.01(+0.12%)
Aug 13, 2004
5.058
5.079
5.017
5.058
85,930
+0.00(+0.00%)
Aug 12, 2004
5.091
5.091
5.008
5.058
67,589
-0.01(-0.23%)
Aug 11, 2004
5.052
5.094
5.011
5.070
130,763
+0.03(+0.64%)
Aug 10, 2004
4.976
5.038
4.976
5.038
60,456
+0.07(+1.42%)
Aug 09, 2004
5.020
5.046
4.967
4.967
123,631
-0.08(-1.63%)
Aug 06, 2004
5.079
5.120
5.035
5.049
121,253
+0.00(+0.00%)
Aug 05, 2004
5.064
5.096
5.035
5.049
164,048
-0.01(-0.29%)
Aug 04, 2004
5.108
5.138
5.064
5.064
195,975
-0.05(-1.04%)
Aug 03, 2004
5.094
5.211
5.079
5.117
148,085
+0.06(+1.28%)
Aug 02, 2004
5.094
5.105
5.038
5.052
63,174
-0.01(-0.29%)
Jul 30, 2004
5.023
5.123
5.023
5.067
73,363
+0.06(+1.18%)
Jul 29, 2004
5.094
5.138
4.982
5.008
106,648
-0.06(-1.10%)
Jul 28, 2004
4.990
5.108
4.990
5.064
46,871
+0.09(+1.78%)
Jul 27, 2004
4.932
5.035
4.932
4.976
170,502
+0.00(+0.00%)
Jul 26, 2004
5.111
5.132
4.967
4.976
148,085
-0.12(-2.37%)
Jul 23, 2004
5.167
5.226
5.064
5.096
74,042
-0.08(-1.59%)
Jul 22, 2004
5.182
5.241
5.079
5.179
236,393
-0.04(-0.79%)
Jul 21, 2004
5.314
5.344
5.211
5.220
58,758
-0.11(-2.04%)
Jul 20, 2004
5.273
5.388
5.273
5.329
60,456
+0.06(+1.12%)
Jul 19, 2004
5.264
5.308
5.220
5.270
121,253
+0.00(+0.00%)
Jul 16, 2004
5.255
5.329
5.238
5.270
82,873
+0.00(+0.00%)
Jul 15, 2004
5.314
5.314
5.261
5.270
63,513
-0.03(-0.56%)
Jul 14, 2004
5.347
5.373
5.261
5.300
88,307
-0.08(-1.42%)
Jul 13, 2004
5.385
5.391
5.335
5.376
117,177
-0.01(-0.16%)
Jul 12, 2004
5.403
5.462
5.350
5.385
137,896
-0.03(-0.60%)
Jul 09, 2004
5.429
5.444
5.388
5.417
52,645
-0.03(-0.49%)
Jul 08, 2004
5.447
5.462
5.403
5.444
47,550
-0.05(-0.86%)
Jul 07, 2004
5.400
5.582
5.338
5.491
114,800
+0.09(+1.69%)
Jul 06, 2004
5.347
5.400
5.347
5.400
53,324
+0.08(+1.55%)
Jul 02, 2004
5.308
5.344
5.258
5.317
49,927
+0.02(+0.33%)
Jul 01, 2004
5.194
5.300
5.173
5.300
85,930
+0.09(+1.75%)
Jun 30, 2004
5.194
5.255
5.158
5.208
111,064
+0.01(+0.23%)
Jun 29, 2004
5.152
5.197
5.123
5.197
38,719
+0.04(+0.86%)
Jun 28, 2004
5.141
5.167
5.141
5.152
139,254
+0.00(+0.00%)
Jun 25, 2004
5.129
5.158
5.099
5.152
254,734
-0.00(-0.06%)
Jun 24, 2004
5.202
5.223
5.135
5.155
198,013
-0.11(-2.01%)
Jun 23, 2004
5.344
5.370
5.244
5.261
194,956
-0.12(-2.30%)
Jun 22, 2004
5.359
5.385
5.317
5.385
91,364
+0.01(+0.11%)
Jun 21, 2004
5.397
5.397
5.373
5.379
89,666
-0.00(-0.05%)
Jun 18, 2004
5.447
5.473
5.376
5.382
102,912
-0.06(-1.19%)
Jun 17, 2004
5.482
5.520
5.447
5.447
63,853
-0.05(-0.91%)
Jun 16, 2004
5.656
5.656
5.491
5.497
175,257
-0.16(-2.76%)
Jun 15, 2004
5.774
5.774
5.624
5.653
494,524
-0.12(-2.04%)
Jun 14, 2004
5.771
5.774
5.771
5.771
88,307
+0.00(+0.00%)
Jun 10, 2004
5.771
5.774
5.771
5.771
210,580
-0.00(-0.05%)
Jun 09, 2004
5.815
5.883
5.771
5.774
933,685
-0.11(-1.95%)
Jun 08, 2004
5.847
5.891
5.847
5.888
240,469
+0.00(+0.00%)
Jun 07, 2004
5.888
5.891
5.888
5.888
137,216
-0.00(-0.05%)
Jun 04, 2004
5.888
5.891
5.888
5.891
27,511
+0.00(+0.00%)
Jun 03, 2004
5.877
5.891
5.877
5.891
411,310
+0.00(+0.05%)
Jun 02, 2004
5.847
5.891
5.847
5.888
402,480
-0.00(-0.05%)
Jun 01, 2004
5.888
5.891
5.877
5.891
353,571
+0.00(+0.05%)
May 28, 2004
5.888
5.891
5.888
5.888
61,136
+0.00(+0.00%)
May 27, 2004
5.888
5.891
5.888
5.888
50,946
+0.00(+0.00%)
May 26, 2004
5.888
5.891
5.888
5.888
178,653
+0.00(+0.00%)
May 25, 2004
5.888
5.891
5.888
5.888
287,679
+0.00(+0.00%)
May 24, 2004
5.888
5.891
5.888
5.888
196,994
+0.00(+0.00%)
May 21, 2004
5.891
5.891
5.815
5.888
126,008
+0.00(+0.00%)
May 20, 2004
5.888
5.888
5.888
5.888
138,915
+0.00(+0.00%)
May 19, 2004
5.888
5.891
5.888
5.888
136,537
+0.00(+0.00%)
May 18, 2004
5.888
5.891
5.888
5.888
157,595
+0.00(+0.00%)
May 17, 2004
5.888
5.891
5.888
5.888
204,466
+0.00(+0.00%)
May 14, 2004
5.888
5.891
5.888
5.888
191,560
+0.00(+0.00%)
May 13, 2004
5.888
5.891
5.888
5.888
108,007
+0.00(+0.00%)
May 12, 2004
5.888
5.891
5.888
5.888
480,258
+0.00(+0.00%)
May 11, 2004
5.888
5.891
5.888
5.888
287,679
+0.00(+0.00%)
May 10, 2004
5.888
5.891
5.888
5.888
365,119
+0.00(+0.00%)
May 07, 2004
5.888
5.891
5.888
5.888
369,194
-0.00(-0.05%)
May 06, 2004
5.888
5.891
5.888
5.891
267,301
+0.00(+0.05%)
May 05, 2004
5.888
5.891
5.888
5.888
404,178
+0.00(+0.00%)
May 04, 2004
5.891
5.891
5.888
5.888
144,349
-0.00(-0.05%)
May 03, 2004
5.888
5.891
5.888
5.891
183,408
+0.00(+0.05%)
Apr 30, 2004
5.891
5.891
5.888
5.888
101,893
+0.00(+0.00%)
Apr 29, 2004
5.888
5.891
5.888
5.888
136,877
+0.00(+0.00%)
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
.