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 (%)
Apr 30, 2009
3.725
3.790
3.710
3.710
406,160
+0.04(+1.12%)
Apr 29, 2009
3.610
3.713
3.610
3.669
461,649
+0.08(+2.13%)
Apr 28, 2009
3.504
3.634
3.489
3.592
303,605
+0.05(+1.33%)
Apr 27, 2009
3.575
3.604
3.533
3.545
316,096
-0.04(-1.23%)
Apr 24, 2009
3.563
3.625
3.560
3.589
396,220
+0.06(+1.75%)
Apr 23, 2009
3.460
3.542
3.460
3.528
354,074
+0.06(+1.61%)
Apr 22, 2009
3.445
3.557
3.445
3.472
232,206
-0.05(-1.34%)
Apr 21, 2009
3.419
3.525
3.419
3.519
298,576
+0.02(+0.50%)
Apr 20, 2009
3.622
3.622
3.483
3.501
287,362
-0.15(-4.11%)
Apr 17, 2009
3.645
3.672
3.610
3.651
158,875
+0.02(+0.57%)
Apr 16, 2009
3.589
3.642
3.522
3.631
180,104
+0.11(+3.01%)
Apr 15, 2009
3.498
3.528
3.472
3.525
153,163
+0.03(+0.76%)
Apr 14, 2009
3.498
3.545
3.478
3.498
297,255
-0.04(-1.00%)
Apr 13, 2009
3.475
3.545
3.454
3.533
271,098
+0.02(+0.59%)
Apr 09, 2009
3.504
3.531
3.466
3.513
223,088
+0.15(+4.37%)
Apr 08, 2009
3.354
3.413
3.339
3.366
309,501
+0.01(+0.44%)
Apr 07, 2009
3.339
3.392
3.324
3.351
174,595
-0.09(-2.65%)
Apr 06, 2009
3.425
3.460
3.401
3.442
213,226
-0.09(-2.58%)
Apr 03, 2009
3.445
3.533
3.392
3.533
338,683
+0.06(+1.61%)
Apr 02, 2009
3.380
3.528
3.380
3.478
251,598
+0.13(+3.96%)
Apr 01, 2009
3.186
3.357
3.186
3.345
129,268
+0.07(+2.16%)
Mar 31, 2009
3.215
3.330
3.215
3.274
218,466
+0.05(+1.65%)
Mar 30, 2009
3.268
3.268
3.174
3.221
165,521
-0.27(-7.84%)
Mar 26, 2009
3.475
3.495
3.410
3.495
238,537
+0.11(+3.31%)
Mar 25, 2009
3.342
3.451
3.295
3.383
276,267
+0.05(+1.41%)
Mar 24, 2009
3.374
3.401
3.319
3.336
187,480
-0.06(-1.73%)
Mar 23, 2009
3.342
3.395
3.330
3.395
422,244
+0.26(+8.26%)
Mar 20, 2009
3.157
3.186
3.104
3.136
225,105
-0.04(-1.30%)
Mar 19, 2009
3.280
3.280
3.162
3.177
242,004
-0.02(-0.55%)
Mar 18, 2009
3.092
3.246
3.056
3.195
219,617
+0.08(+2.55%)
Mar 17, 2009
3.086
3.115
3.027
3.115
220,313
+0.08(+2.52%)
Mar 16, 2009
3.054
3.156
3.027
3.039
313,841
+0.05(+1.67%)
Mar 13, 2009
3.045
3.045
2.950
2.989
0
+0.01(+0.30%)
Mar 12, 2009
2.818
2.980
2.789
2.980
776,876
+0.13(+4.55%)
Mar 11, 2009
2.747
2.859
2.747
2.850
737,346
+0.09(+3.42%)
Mar 10, 2009
2.632
2.761
2.632
2.756
1,503,816
+0.13(+4.93%)
Mar 09, 2009
2.665
2.715
2.585
2.627
485,978
-0.05(-1.76%)
Mar 06, 2009
2.715
2.780
2.606
2.674
0
-0.01(-0.44%)
Mar 05, 2009
2.827
2.827
2.680
2.685
467,286
-0.19(-6.56%)
Mar 04, 2009
2.762
2.892
2.762
2.874
810,477
+0.07(+2.63%)
Mar 02, 2009
2.927
2.933
2.765
2.800
561,999
-0.25(-8.06%)
Feb 27, 2009
3.030
3.095
3.015
3.046
0
-0.07(-2.24%)
Feb 26, 2009
3.139
3.195
3.063
3.115
472,200
+0.00(+0.00%)
Feb 25, 2009
3.024
3.151
3.003
3.115
577,825
+0.06(+2.03%)
Feb 24, 2009
3.083
3.083
2.892
3.054
922,055
+0.12(+4.01%)
Feb 23, 2009
3.130
3.165
2.915
2.936
900,626
-0.18(-5.85%)
Feb 20, 2009
3.171
3.221
2.983
3.118
698,026
-0.17(-5.28%)
Feb 19, 2009
3.433
3.460
3.277
3.292
441,082
-0.10(-2.95%)
Feb 18, 2009
3.525
3.525
3.349
3.392
506,613
-0.11(-3.19%)
Feb 17, 2009
3.710
3.710
3.492
3.504
468,247
-0.27(-7.25%)
Feb 13, 2009
3.790
3.837
3.769
3.778
301,123
-0.01(-0.31%)
Feb 12, 2009
3.793
3.793
3.701
3.790
379,470
-0.04(-0.92%)
Feb 11, 2009
3.910
3.946
3.794
3.825
162,977
-0.07(-1.81%)
Feb 10, 2009
3.969
4.016
3.890
3.896
189,382
-0.15(-3.78%)
Feb 09, 2009
3.958
4.055
3.958
4.049
174,588
+0.06(+1.63%)
Feb 06, 2009
3.937
4.025
3.937
3.984
168,065
+0.05(+1.20%)
Feb 05, 2009
3.828
3.940
3.787
3.937
165,990
+0.06(+1.60%)
Feb 04, 2009
3.907
3.987
3.869
3.875
197,301
-0.01(-0.30%)
Feb 03, 2009
3.881
3.916
3.796
3.887
193,912
+0.07(+1.77%)
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
.