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
)
25.61
+0.24 (+0.95%)
Official Closing Price
Updated: 4:10 PM EDT, May 20, 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 (%)
May 31, 2005
6.104
6.137
6.066
6.122
139,981
+0.03(+0.54%)
May 27, 2005
6.018
6.089
6.000
6.089
104,564
+0.09(+1.43%)
May 26, 2005
5.947
6.009
5.944
6.003
82,302
+0.04(+0.75%)
May 25, 2005
5.929
5.968
5.912
5.959
183,156
-0.03(-0.49%)
May 24, 2005
6.066
6.128
5.956
5.989
277,939
-0.08(-1.37%)
May 23, 2005
6.045
6.116
5.995
6.072
154,148
+0.07(+1.14%)
May 20, 2005
5.953
6.078
5.900
6.003
331,570
+0.05(+0.85%)
May 19, 2005
5.935
5.974
5.923
5.953
180,458
-0.03(-0.54%)
May 18, 2005
5.947
6.042
5.947
5.986
142,680
+0.05(+0.80%)
May 17, 2005
5.870
5.941
5.870
5.938
156,509
+0.04(+0.65%)
May 16, 2005
5.900
5.903
5.870
5.900
82,977
+0.00(+0.05%)
May 13, 2005
5.974
5.980
5.894
5.897
74,207
-0.06(-1.04%)
May 12, 2005
6.063
6.063
5.959
5.959
158,533
-0.10(-1.62%)
May 11, 2005
6.030
6.057
5.998
6.057
121,092
-0.00(-0.05%)
May 10, 2005
6.113
6.113
6.003
6.060
174,049
-0.07(-1.21%)
May 09, 2005
6.092
6.167
6.092
6.134
126,489
+0.02(+0.39%)
May 06, 2005
6.033
6.122
6.033
6.110
91,746
+0.10(+1.63%)
May 05, 2005
6.042
6.081
6.006
6.012
103,889
+0.00(+0.00%)
May 04, 2005
5.998
6.024
5.965
6.012
90,397
+0.02(+0.40%)
May 03, 2005
6.000
6.000
5.929
5.989
65,437
-0.01(-0.20%)
May 02, 2005
5.920
6.015
5.920
6.000
104,564
+0.08(+1.35%)
Apr 29, 2005
5.909
5.920
5.876
5.920
144,366
+0.03(+0.50%)
Apr 28, 2005
5.929
5.947
5.876
5.891
112,659
-0.02(-0.40%)
Apr 27, 2005
5.926
6.003
5.900
5.915
326,511
-0.01(-0.20%)
Apr 26, 2005
5.879
5.926
5.873
5.926
242,859
+0.05(+0.81%)
Apr 25, 2005
5.891
5.920
5.873
5.879
204,069
-0.01(-0.15%)
Apr 22, 2005
5.906
5.906
5.855
5.888
71,508
-0.00(-0.05%)
Apr 21, 2005
5.879
5.929
5.873
5.891
235,101
+0.02(+0.35%)
Apr 20, 2005
5.915
5.932
5.817
5.870
175,061
-0.09(-1.44%)
Apr 19, 2005
5.935
5.974
5.885
5.956
262,423
+0.05(+0.85%)
Apr 18, 2005
5.900
5.959
5.876
5.906
97,818
-0.02(-0.35%)
Apr 15, 2005
5.995
5.995
5.885
5.926
175,061
-0.06(-1.04%)
Apr 14, 2005
6.072
6.089
5.989
5.989
122,779
-0.07(-1.22%)
Apr 13, 2005
6.048
6.092
6.030
6.063
129,187
-0.03(-0.49%)
Apr 12, 2005
6.063
6.092
5.974
6.092
154,485
+0.03(+0.44%)
Apr 11, 2005
6.075
6.104
6.048
6.066
126,489
-0.03(-0.44%)
Apr 08, 2005
6.104
6.104
6.012
6.092
167,640
-0.01(-0.19%)
Apr 07, 2005
6.098
6.137
6.069
6.104
101,528
+0.02(+0.34%)
Apr 06, 2005
6.018
6.084
6.018
6.084
80,953
+0.08(+1.33%)
Apr 05, 2005
6.069
6.078
6.003
6.003
122,104
-0.05(-0.88%)
Apr 04, 2005
6.039
6.078
6.009
6.057
118,394
-0.02(-0.29%)
Apr 01, 2005
6.003
6.075
5.974
6.075
147,402
+0.12(+2.04%)
Mar 31, 2005
5.900
5.953
5.885
5.953
73,195
+0.08(+1.41%)
Mar 30, 2005
5.796
5.882
5.796
5.870
149,763
+0.08(+1.38%)
Mar 29, 2005
5.906
5.923
5.781
5.790
132,223
-0.13(-2.20%)
Mar 28, 2005
5.935
5.935
5.885
5.920
143,691
-0.01(-0.25%)
Mar 24, 2005
6.003
6.033
5.909
5.935
180,120
-0.02(-0.40%)
Mar 23, 2005
6.018
6.036
5.870
5.959
234,089
-0.09(-1.47%)
Mar 22, 2005
6.205
6.205
6.048
6.048
280,300
-0.17(-2.81%)
Mar 21, 2005
6.270
6.270
6.205
6.223
109,286
-0.04(-0.71%)
Mar 18, 2005
6.244
6.312
6.226
6.267
96,469
+0.02(+0.38%)
Mar 17, 2005
6.226
6.261
6.211
6.244
167,640
+0.04(+0.62%)
Mar 16, 2005
6.282
6.285
6.190
6.205
194,287
-0.07(-1.04%)
Mar 15, 2005
6.321
6.374
6.270
6.270
244,208
-0.06(-0.89%)
Mar 14, 2005
6.303
6.365
6.250
6.327
190,240
+0.02(+0.28%)
Mar 11, 2005
6.303
6.344
6.285
6.309
140,993
-0.02(-0.28%)
Mar 10, 2005
6.347
6.362
6.247
6.327
210,815
-0.03(-0.42%)
Mar 09, 2005
6.398
6.436
6.344
6.353
203,732
-0.07(-1.02%)
Mar 08, 2005
6.410
6.430
6.389
6.419
164,942
-0.01(-0.18%)
Mar 07, 2005
6.445
6.460
6.410
6.430
371,035
-0.00(-0.05%)
Mar 04, 2005
6.350
6.439
6.344
6.433
277,602
+0.07(+1.02%)
Mar 03, 2005
6.377
6.395
6.347
6.368
196,986
+0.00(+0.05%)
Mar 02, 2005
6.288
6.395
6.288
6.365
184,843
+0.08(+1.27%)
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
.