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
-0.06 (-0.23%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 30, 2008
9.788
9.820
9.767
9.811
100,819
+0.01(+0.15%)
May 29, 2008
9.729
9.832
9.729
9.797
98,112
+0.05(+0.54%)
May 28, 2008
9.773
9.779
9.694
9.744
104,164
+0.00(+0.03%)
May 27, 2008
9.670
9.741
9.670
9.741
191,158
+0.08(+0.79%)
May 26, 2008
9.673
9.705
9.641
9.664
0
+0.00(+0.00%)
May 23, 2008
9.673
9.705
9.641
9.664
97,817
-0.04(-0.45%)
May 22, 2008
9.646
9.717
9.646
9.708
102,605
+0.07(+0.76%)
May 21, 2008
9.723
9.752
9.620
9.635
167,470
-0.06(-0.64%)
May 20, 2008
9.738
9.738
9.673
9.696
183,333
-0.07(-0.75%)
May 19, 2008
9.729
9.838
9.705
9.770
299,788
+0.07(+0.70%)
May 16, 2008
9.658
9.714
9.655
9.702
120,153
+0.08(+0.80%)
May 15, 2008
9.555
9.641
9.555
9.626
133,842
+0.09(+0.90%)
May 14, 2008
9.470
9.579
9.470
9.540
93,290
+0.06(+0.68%)
May 13, 2008
9.467
9.476
9.379
9.476
109,180
+0.01(+0.06%)
May 12, 2008
9.393
9.482
9.393
9.470
63,167
+0.09(+0.97%)
May 09, 2008
9.340
9.387
9.311
9.378
57,746
+0.01(+0.16%)
May 08, 2008
9.317
9.378
9.296
9.364
57,237
+0.07(+0.73%)
May 07, 2008
9.387
9.437
9.284
9.296
134,875
-0.11(-1.13%)
May 06, 2008
9.334
9.417
9.328
9.402
121,579
+0.04(+0.38%)
May 05, 2008
9.387
9.387
9.320
9.367
130,942
-0.02(-0.22%)
May 02, 2008
9.299
9.449
9.299
9.387
100,343
+0.07(+0.73%)
May 01, 2008
9.270
9.355
9.217
9.320
113,449
+0.06(+0.64%)
Apr 30, 2008
9.278
9.361
9.240
9.261
219,590
+0.02(+0.26%)
Apr 29, 2008
9.278
9.278
9.202
9.237
144,666
-0.06(-0.66%)
Apr 28, 2008
9.334
9.334
9.293
9.299
100,133
+0.01(+0.10%)
Apr 25, 2008
9.311
9.311
9.131
9.290
205,717
+0.04(+0.41%)
Apr 24, 2008
9.190
9.270
9.131
9.252
175,237
+0.07(+0.77%)
Apr 23, 2008
9.125
9.199
9.116
9.181
175,923
+0.07(+0.78%)
Apr 22, 2008
9.178
9.178
9.081
9.111
136,834
-0.06(-0.61%)
Apr 21, 2008
9.152
9.166
9.081
9.166
110,094
-0.04(-0.42%)
Apr 18, 2008
9.131
9.231
9.131
9.205
175,784
+0.15(+1.63%)
Apr 17, 2008
8.978
9.081
8.954
9.058
183,167
+0.06(+0.65%)
Apr 16, 2008
8.742
9.007
8.742
8.999
128,117
+0.26(+3.00%)
Apr 15, 2008
8.745
8.807
8.723
8.737
155,452
-0.01(-0.17%)
Apr 14, 2008
8.760
8.860
8.748
8.751
100,958
-0.04(-0.44%)
Apr 11, 2008
8.843
8.843
8.754
8.790
69,959
-0.14(-1.52%)
Apr 10, 2008
8.890
8.949
8.869
8.925
70,638
+0.04(+0.43%)
Apr 09, 2008
8.831
8.907
8.807
8.887
157,048
+0.03(+0.30%)
Apr 08, 2008
8.804
8.869
8.766
8.860
135,333
+0.04(+0.47%)
Apr 07, 2008
8.742
8.890
8.742
8.819
148,068
+0.14(+1.56%)
Apr 04, 2008
8.695
8.751
8.636
8.684
77,770
-0.01(-0.10%)
Apr 03, 2008
8.619
8.719
8.583
8.692
114,787
+0.04(+0.44%)
Apr 02, 2008
8.633
8.724
8.633
8.654
100,863
-0.01(-0.14%)
Apr 01, 2008
8.483
8.678
8.483
8.666
122,598
+0.24(+2.83%)
Mar 31, 2008
8.392
8.427
8.352
8.427
80,487
+0.08(+0.95%)
Mar 28, 2008
8.410
8.445
8.330
8.348
102,561
-0.04(-0.49%)
Mar 27, 2008
8.345
8.457
8.345
8.389
147,050
+0.07(+0.89%)
Mar 26, 2008
8.445
8.445
8.274
8.315
115,802
-0.06(-0.77%)
Mar 25, 2008
8.351
8.416
8.307
8.380
104,599
-0.02(-0.21%)
Mar 24, 2008
8.330
8.421
8.292
8.398
95,090
+0.10(+1.24%)
Mar 21, 2008
8.224
8.321
8.124
8.295
172,412
+0.00(+0.00%)
Mar 20, 2008
8.224
8.321
8.124
8.295
172,412
+0.02(+0.28%)
Mar 19, 2008
8.474
8.504
8.262
8.271
179,652
-0.20(-2.36%)
Mar 18, 2008
8.516
8.527
8.377
8.472
259,331
+0.07(+0.81%)
Mar 17, 2008
8.460
8.539
8.330
8.404
177,614
-0.22(-2.56%)
Mar 14, 2008
8.739
8.772
8.545
8.625
116,485
-0.11(-1.28%)
Mar 13, 2008
8.663
8.763
8.539
8.737
108,368
+0.00(+0.00%)
Mar 12, 2008
8.689
8.848
8.689
8.737
132,786
+0.01(+0.17%)
Mar 11, 2008
8.592
8.722
8.516
8.722
159,276
+0.24(+2.88%)
Mar 10, 2008
8.530
8.575
8.460
8.477
128,371
-0.11(-1.27%)
Mar 07, 2008
8.628
8.689
8.507
8.586
163,775
-0.05(-0.58%)
Mar 06, 2008
8.745
8.763
8.636
8.636
163,690
-0.13(-1.48%)
Mar 05, 2008
8.734
8.860
8.728
8.766
200,945
+0.04(+0.44%)
Mar 04, 2008
8.539
8.834
8.539
8.728
214,081
-0.07(-0.84%)
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
.