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 31, 2009
3.215
3.330
3.215
3.274
218,490
+0.05(+1.65%)
Mar 30, 2009
3.268
3.268
3.174
3.221
165,539
-0.27(-7.84%)
Mar 26, 2009
3.474
3.495
3.409
3.495
238,563
+0.11(+3.31%)
Mar 25, 2009
3.342
3.451
3.295
3.383
276,298
+0.05(+1.41%)
Mar 24, 2009
3.374
3.401
3.318
3.336
187,501
-0.06(-1.73%)
Mar 23, 2009
3.342
3.395
3.330
3.395
422,291
+0.26(+8.26%)
Mar 20, 2009
3.156
3.186
3.103
3.136
225,130
-0.04(-1.30%)
Mar 19, 2009
3.280
3.280
3.162
3.177
242,031
-0.02(-0.55%)
Mar 18, 2009
3.091
3.245
3.056
3.195
219,642
+0.08(+2.55%)
Mar 17, 2009
3.086
3.115
3.027
3.115
220,338
+0.08(+2.52%)
Mar 16, 2009
3.053
3.156
3.027
3.038
313,876
+0.05(+1.67%)
Mar 13, 2009
3.044
3.044
2.950
2.988
0
+0.01(+0.30%)
Mar 12, 2009
2.818
2.980
2.788
2.980
776,963
+0.13(+4.55%)
Mar 11, 2009
2.747
2.859
2.747
2.850
737,428
+0.09(+3.42%)
Mar 10, 2009
2.632
2.761
2.632
2.756
1,503,984
+0.13(+4.93%)
Mar 09, 2009
2.665
2.714
2.585
2.626
486,032
-0.05(-1.76%)
Mar 06, 2009
2.715
2.779
2.606
2.673
0
-0.01(-0.44%)
Mar 05, 2009
2.826
2.826
2.679
2.685
467,338
-0.19(-6.56%)
Mar 04, 2009
2.762
2.891
2.762
2.874
810,567
+0.07(+2.63%)
Mar 02, 2009
2.927
2.932
2.765
2.800
562,062
-0.25(-8.06%)
Feb 27, 2009
3.030
3.094
3.015
3.045
0
-0.07(-2.24%)
Feb 26, 2009
3.139
3.195
3.063
3.115
472,253
+0.00(+0.00%)
Feb 25, 2009
3.024
3.150
3.003
3.115
577,890
+0.06(+2.03%)
Feb 24, 2009
3.083
3.083
2.891
3.053
922,158
+0.12(+4.01%)
Feb 23, 2009
3.130
3.165
2.915
2.935
900,726
-0.18(-5.85%)
Feb 20, 2009
3.171
3.221
2.983
3.118
698,104
-0.17(-5.28%)
Feb 19, 2009
3.433
3.459
3.277
3.292
441,131
-0.10(-2.95%)
Feb 18, 2009
3.524
3.524
3.349
3.392
506,669
-0.11(-3.19%)
Feb 17, 2009
3.710
3.710
3.492
3.504
468,300
-0.27(-7.25%)
Feb 13, 2009
3.789
3.836
3.769
3.777
301,157
-0.01(-0.31%)
Feb 12, 2009
3.792
3.792
3.701
3.789
379,513
-0.04(-0.92%)
Feb 11, 2009
3.910
3.945
3.793
3.825
162,995
-0.07(-1.81%)
Feb 10, 2009
3.969
4.016
3.889
3.895
189,403
-0.15(-3.78%)
Feb 09, 2009
3.957
4.054
3.957
4.048
174,608
+0.06(+1.63%)
Feb 06, 2009
3.936
4.025
3.936
3.984
168,083
+0.05(+1.20%)
Feb 05, 2009
3.828
3.939
3.786
3.936
166,008
+0.06(+1.60%)
Feb 04, 2009
3.907
3.987
3.869
3.875
197,323
-0.01(-0.30%)
Feb 03, 2009
3.881
3.916
3.795
3.886
193,934
+0.07(+1.77%)
Feb 02, 2009
3.842
3.842
3.769
3.819
268,792
-0.09(-2.33%)
Jan 30, 2009
4.040
4.040
3.836
3.910
0
-0.09(-2.21%)
Jan 29, 2009
4.107
4.107
3.998
3.998
139,166
-0.14(-3.35%)
Jan 28, 2009
4.116
4.137
4.057
4.137
138,195
+0.16(+4.00%)
Jan 27, 2009
3.910
3.989
3.865
3.978
188,499
+0.10(+2.50%)
Jan 26, 2009
3.913
3.957
3.854
3.881
171,317
+0.03(+0.69%)
Jan 23, 2009
3.816
3.910
3.671
3.854
254,397
+0.02(+0.46%)
Jan 22, 2009
3.848
3.916
3.775
3.836
271,251
-0.04(-0.91%)
Jan 21, 2009
3.878
3.889
3.784
3.872
250,135
+0.08(+2.10%)
Jan 20, 2009
4.025
4.025
3.766
3.792
365,438
-0.24(-5.99%)
Jan 16, 2009
3.969
4.078
3.948
4.034
392,086
+0.06(+1.63%)
Jan 15, 2009
4.037
4.037
3.801
3.969
346,873
-0.08(-1.96%)
Jan 14, 2009
4.166
4.166
3.992
4.048
447,089
-0.16(-3.78%)
Jan 13, 2009
4.228
4.228
4.146
4.207
234,987
+0.04(+0.92%)
Jan 12, 2009
4.234
4.234
4.069
4.169
205,522
-0.07(-1.73%)
Jan 09, 2009
4.381
4.381
4.243
4.243
165,852
-0.08(-1.84%)
Jan 08, 2009
4.322
4.343
4.249
4.322
248,331
-0.02(-0.47%)
Jan 07, 2009
4.593
4.593
4.331
4.343
406,841
-0.19(-4.28%)
Jan 06, 2009
4.617
4.617
4.466
4.537
365,604
+0.06(+1.31%)
Jan 05, 2009
4.446
4.543
4.357
4.478
164,942
+0.06(+1.26%)
Jan 02, 2009
4.293
4.422
4.243
4.422
0
+0.24(+5.85%)
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
.