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
)
25.56
-0.10 (-0.39%)
Official Closing Price
Updated: 7:00 PM EDT, May 22, 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, 2010
6.132
6.132
6.057
6.075
163,495
-0.06(-0.92%)
Mar 30, 2010
6.111
6.147
6.105
6.132
129,945
+0.01(+0.24%)
Mar 29, 2010
6.170
6.221
6.105
6.117
192,929
-0.05(-0.77%)
Mar 26, 2010
6.197
6.239
6.165
6.165
149,838
-0.03(-0.53%)
Mar 25, 2010
6.206
6.298
6.194
6.197
223,445
-0.01(-0.14%)
Mar 24, 2010
6.176
6.212
6.159
6.206
112,704
+0.04(+0.58%)
Mar 23, 2010
6.123
6.170
6.123
6.170
107,478
+0.05(+0.83%)
Mar 22, 2010
6.159
6.159
6.081
6.120
215,416
-0.03(-0.55%)
Mar 19, 2010
6.245
6.266
6.133
6.154
867,758
-0.12(-1.88%)
Mar 18, 2010
6.177
6.284
6.177
6.271
531,535
+0.08(+1.33%)
Mar 17, 2010
6.097
6.192
6.091
6.189
299,230
+0.09(+1.51%)
Mar 16, 2010
6.053
6.115
6.053
6.097
219,071
+0.04(+0.73%)
Mar 15, 2010
6.044
6.056
6.035
6.053
120,503
-0.01(-0.20%)
Mar 12, 2010
6.056
6.085
6.038
6.065
106,648
+0.03(+0.49%)
Mar 11, 2010
6.020
6.044
6.017
6.035
132,698
-0.01(-0.10%)
Mar 10, 2010
5.964
6.044
5.964
6.041
151,052
+0.05(+0.85%)
Mar 09, 2010
5.949
6.000
5.946
5.990
149,669
+0.04(+0.64%)
Mar 08, 2010
5.931
5.958
5.931
5.952
144,717
+0.01(+0.15%)
Mar 05, 2010
5.840
5.943
5.840
5.943
152,210
+0.12(+1.98%)
Mar 04, 2010
5.810
5.856
5.810
5.828
155,751
+0.01(+0.25%)
Mar 03, 2010
5.795
5.860
5.795
5.813
142,567
+0.03(+0.46%)
Mar 02, 2010
5.724
5.807
5.724
5.786
141,419
+0.07(+1.14%)
Mar 01, 2010
5.650
5.738
5.650
5.721
104,197
+0.07(+1.15%)
Feb 26, 2010
5.611
5.668
5.600
5.656
73,698
+0.05(+0.90%)
Feb 25, 2010
5.540
5.606
5.487
5.606
165,107
-0.01(-0.21%)
Feb 24, 2010
5.653
5.653
5.588
5.617
200,790
+0.01(+0.16%)
Feb 23, 2010
5.659
5.697
5.570
5.608
271,347
-0.05(-0.84%)
Feb 22, 2010
5.745
5.751
5.656
5.656
112,213
-0.07(-1.19%)
Feb 19, 2010
5.700
5.724
5.658
5.724
151,765
+0.06(+0.99%)
Feb 18, 2010
5.626
5.687
5.614
5.668
211,071
+0.05(+0.90%)
Feb 17, 2010
5.526
5.643
5.526
5.617
308,211
+0.11(+2.03%)
Feb 16, 2010
5.462
5.506
5.456
5.506
164,751
+0.08(+1.52%)
Feb 12, 2010
5.400
5.423
5.423
5.423
141,971
+0.00(+0.00%)
Feb 11, 2010
5.341
5.423
5.323
5.423
217,183
+0.10(+1.82%)
Feb 10, 2010
5.297
5.356
5.267
5.326
287,829
+0.00(+0.06%)
Feb 09, 2010
5.258
5.326
5.244
5.323
273,401
+0.09(+1.69%)
Feb 08, 2010
5.238
5.297
5.205
5.235
121,973
-0.02(-0.34%)
Feb 05, 2010
5.382
5.382
5.138
5.253
346,316
-0.12(-2.30%)
Feb 04, 2010
5.518
5.535
5.376
5.376
231,831
-0.22(-3.89%)
Feb 03, 2010
5.568
5.626
5.535
5.594
148,455
-0.01(-0.11%)
Feb 02, 2010
5.509
5.600
5.497
5.600
170,223
+0.09(+1.55%)
Feb 01, 2010
5.438
5.515
5.438
5.515
197,150
+0.09(+1.68%)
Jan 29, 2010
5.417
5.476
5.376
5.423
268,734
+0.01(+0.21%)
Jan 28, 2010
5.420
5.447
5.350
5.412
294,557
-0.02(-0.32%)
Jan 27, 2010
5.544
5.582
5.323
5.429
742,047
-0.14(-2.54%)
Jan 26, 2010
5.780
5.780
5.556
5.571
330,427
-0.21(-3.72%)
Jan 25, 2010
5.847
5.859
5.785
5.785
228,055
-0.04(-0.66%)
Jan 22, 2010
5.886
5.886
5.788
5.824
203,233
-0.07(-1.15%)
Jan 21, 2010
5.944
5.956
5.853
5.891
271,529
-0.06(-0.94%)
Jan 20, 2010
5.888
5.956
5.877
5.947
149,763
-0.01(-0.25%)
Jan 19, 2010
5.900
5.971
5.880
5.962
143,656
+0.04(+0.70%)
Jan 15, 2010
5.900
5.921
5.921
5.921
191,899
-0.01(-0.10%)
Jan 14, 2010
5.874
5.927
5.868
5.927
138,921
+0.04(+0.60%)
Jan 13, 2010
5.883
5.897
5.850
5.891
109,956
+0.02(+0.30%)
Jan 12, 2010
5.880
5.915
5.850
5.874
271,842
-0.05(-0.84%)
Jan 11, 2010
5.927
5.930
5.844
5.924
297,886
-0.01(-0.15%)
Jan 08, 2010
5.868
5.933
5.856
5.933
177,981
+0.06(+1.00%)
Jan 07, 2010
5.844
5.903
5.835
5.874
190,734
+0.03(+0.50%)
Jan 06, 2010
5.812
5.886
5.812
5.844
226,628
+0.00(+0.00%)
Jan 05, 2010
5.788
5.844
5.765
5.844
149,742
+0.07(+1.28%)
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
.