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
)
25.20
-0.19 (-0.74%)
Official Closing Price
Updated: 7:00 PM EDT, May 23, 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 (%)
Mar 30, 2007
8.907
8.972
8.907
8.960
69,279
+0.08(+0.93%)
Mar 29, 2007
8.751
8.890
8.751
8.878
112,070
+0.11(+1.21%)
Mar 28, 2007
8.710
8.795
8.681
8.772
121,579
+0.08(+0.88%)
Mar 27, 2007
8.848
8.887
8.660
8.695
265,912
-0.11(-1.24%)
Mar 26, 2007
8.819
8.881
8.763
8.804
140,937
-0.04(-0.43%)
Mar 23, 2007
8.845
8.907
8.822
8.843
86,599
-0.03(-0.33%)
Mar 22, 2007
8.754
8.872
8.754
8.872
123,956
+0.12(+1.38%)
Mar 21, 2007
8.751
8.790
8.695
8.751
124,975
-0.00(-0.03%)
Mar 20, 2007
8.681
8.798
8.678
8.754
106,297
+0.05(+0.54%)
Mar 19, 2007
8.663
8.710
8.648
8.707
87,618
+0.08(+0.92%)
Mar 16, 2007
8.648
8.760
8.583
8.628
127,013
+0.05(+0.62%)
Mar 15, 2007
8.539
8.642
8.536
8.575
95,769
+0.08(+0.97%)
Mar 14, 2007
8.448
8.492
8.374
8.492
158,257
+0.05(+0.63%)
Mar 13, 2007
8.495
8.501
8.436
8.439
147,389
-0.06(-0.66%)
Mar 12, 2007
8.439
8.504
8.421
8.495
60,789
+0.06(+0.73%)
Mar 09, 2007
8.333
8.433
8.333
8.433
223,122
+0.12(+1.42%)
Mar 08, 2007
8.260
8.348
8.233
8.315
157,238
+0.13(+1.55%)
Mar 07, 2007
8.171
8.248
8.121
8.189
159,615
-0.01(-0.14%)
Mar 06, 2007
8.112
8.274
8.104
8.201
138,220
+0.12(+1.46%)
Mar 05, 2007
8.304
8.354
8.062
8.083
221,763
-0.27(-3.28%)
Mar 02, 2007
8.483
8.489
8.339
8.357
93,392
-0.05(-0.63%)
Mar 01, 2007
8.407
8.410
8.321
8.410
159,955
-0.04(-0.49%)
Feb 28, 2007
8.539
8.548
8.383
8.451
146,031
-0.04(-0.52%)
Feb 27, 2007
8.775
8.775
8.469
8.495
189,161
-0.32(-3.64%)
Feb 26, 2007
8.760
8.825
8.760
8.816
168,785
+0.05(+0.54%)
Feb 23, 2007
8.642
8.775
8.642
8.769
153,842
+0.12(+1.40%)
Feb 22, 2007
8.604
8.648
8.595
8.648
107,655
+0.04(+0.48%)
Feb 21, 2007
8.560
8.607
8.542
8.607
223,122
+0.08(+0.90%)
Feb 20, 2007
8.504
8.589
8.504
8.530
416,359
-0.09(-1.06%)
Feb 16, 2007
8.686
8.728
8.586
8.622
207,160
-0.12(-1.38%)
Feb 15, 2007
8.848
8.857
8.704
8.742
273,044
-0.02(-0.27%)
Feb 14, 2007
8.725
8.822
8.689
8.766
168,105
+0.06(+0.74%)
Feb 13, 2007
8.754
8.828
8.686
8.701
157,893
-0.01(-0.10%)
Feb 12, 2007
8.828
8.834
8.686
8.710
121,239
-0.06(-0.64%)
Feb 09, 2007
8.763
8.840
8.748
8.766
94,071
-0.02(-0.23%)
Feb 08, 2007
8.819
8.834
8.751
8.787
133,126
-0.01(-0.17%)
Feb 07, 2007
8.813
8.831
8.778
8.801
136,522
-0.03(-0.30%)
Feb 06, 2007
8.816
8.831
8.804
8.828
99,505
+0.01(+0.10%)
Feb 05, 2007
8.763
8.831
8.763
8.819
72,676
+0.04(+0.44%)
Feb 02, 2007
8.725
8.784
8.725
8.781
119,202
+0.03(+0.30%)
Feb 01, 2007
8.772
8.787
8.731
8.754
119,881
+0.01(+0.13%)
Jan 31, 2007
8.751
8.787
8.686
8.742
178,973
+0.01(+0.17%)
Jan 30, 2007
8.745
8.772
8.672
8.728
172,181
-0.03(-0.34%)
Jan 29, 2007
8.784
8.840
8.719
8.757
127,352
-0.05(-0.54%)
Jan 26, 2007
8.769
8.919
8.769
8.804
132,447
+0.01(+0.17%)
Jan 25, 2007
8.819
8.893
8.728
8.790
127,692
-0.04(-0.47%)
Jan 24, 2007
8.828
8.831
8.760
8.831
115,806
+0.06(+0.64%)
Jan 23, 2007
8.678
8.775
8.678
8.775
110,712
+0.09(+0.98%)
Jan 22, 2007
8.701
8.742
8.678
8.689
73,355
-0.03(-0.30%)
Jan 19, 2007
8.645
8.745
8.645
8.716
67,242
+0.04(+0.41%)
Jan 18, 2007
8.710
8.748
8.636
8.681
93,392
+0.00(+0.00%)
Jan 17, 2007
8.613
8.692
8.601
8.681
108,674
+0.03(+0.37%)
Jan 16, 2007
8.686
8.710
8.625
8.648
101,203
-0.00(-0.03%)
Jan 12, 2007
8.572
8.651
8.572
8.651
91,354
+0.11(+1.28%)
Jan 11, 2007
8.498
8.589
8.489
8.542
126,334
+0.06(+0.66%)
Jan 10, 2007
8.480
8.486
8.421
8.486
119,881
+0.03(+0.38%)
Jan 09, 2007
8.457
8.480
8.366
8.454
153,163
-0.06(-0.66%)
Jan 08, 2007
8.407
8.525
8.407
8.510
107,316
+0.10(+1.19%)
Jan 05, 2007
8.539
8.598
8.318
8.410
221,424
-0.17(-2.02%)
Jan 04, 2007
8.828
8.828
8.560
8.583
243,838
-0.26(-2.90%)
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
.