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
)
25.37
-0.01 (-0.04%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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, 2007
10.19
10.29
10.19
10.29
134,599
+0.11(+1.05%)
May 30, 2007
10.11
10.18
10.07
10.18
135,274
+0.07(+0.65%)
May 29, 2007
10.03
10.17
10.03
10.11
121,443
+0.12(+1.19%)
May 25, 2007
9.975
10.04
9.969
9.996
74,890
+0.05(+0.51%)
May 24, 2007
10.05
10.08
9.931
9.945
159,225
-0.13(-1.29%)
May 23, 2007
10.08
10.20
10.06
10.08
209,489
-0.03(-0.26%)
May 22, 2007
10.10
10.12
10.05
10.10
120,094
-0.05(-0.50%)
May 21, 2007
10.11
10.15
10.10
10.15
116,045
+0.07(+0.68%)
May 18, 2007
9.987
10.10
9.981
10.08
133,250
+0.11(+1.13%)
May 17, 2007
9.966
10.00
9.960
9.972
106,600
+0.01(+0.06%)
May 16, 2007
9.942
9.966
9.942
9.966
209,489
+0.01(+0.06%)
May 15, 2007
9.904
9.996
9.904
9.960
137,298
+0.04(+0.39%)
May 14, 2007
9.916
9.981
9.916
9.922
110,648
-0.07(-0.68%)
May 11, 2007
9.922
9.993
9.892
9.990
129,876
+0.09(+0.96%)
May 10, 2007
10.05
10.08
9.877
9.895
194,309
-0.15(-1.53%)
May 09, 2007
10.07
10.13
10.05
10.05
115,708
-0.01(-0.15%)
May 08, 2007
10.16
10.16
10.02
10.06
135,949
-0.02(-0.21%)
May 07, 2007
9.954
10.10
9.954
10.08
69,492
+0.11(+1.13%)
May 04, 2007
9.931
10.07
9.928
9.972
139,997
+0.01(+0.15%)
May 03, 2007
9.898
10.03
9.898
9.957
198,694
+0.07(+0.72%)
May 02, 2007
9.827
9.972
9.812
9.886
230,405
+0.04(+0.39%)
May 01, 2007
9.827
9.852
9.782
9.848
160,912
-0.01(-0.09%)
Apr 30, 2007
10.00
10.06
9.836
9.856
171,370
-0.19(-1.86%)
Apr 27, 2007
9.987
10.06
9.945
10.04
143,370
+0.06(+0.56%)
Apr 26, 2007
9.910
9.999
9.910
9.987
119,082
+0.08(+0.81%)
Apr 25, 2007
9.800
9.928
9.800
9.907
138,310
+0.12(+1.21%)
Apr 24, 2007
9.782
9.839
9.782
9.788
125,828
-0.01(-0.06%)
Apr 23, 2007
9.827
9.898
9.782
9.794
150,792
-0.09(-0.93%)
Apr 20, 2007
9.901
10.04
9.886
9.886
234,453
-0.00(-0.03%)
Apr 19, 2007
9.827
9.913
9.803
9.889
144,045
-0.07(-0.74%)
Apr 18, 2007
9.859
10.07
9.859
9.963
232,091
+0.06(+0.63%)
Apr 17, 2007
9.942
9.963
9.895
9.901
196,670
+0.05(+0.48%)
Apr 16, 2007
9.779
9.898
9.768
9.853
211,513
+0.15(+1.53%)
Apr 13, 2007
9.545
9.779
9.545
9.705
226,019
+0.15(+1.58%)
Apr 12, 2007
9.367
9.554
9.367
9.554
135,949
+0.16(+1.67%)
Apr 11, 2007
9.465
9.480
9.367
9.397
153,153
-0.09(-0.94%)
Apr 10, 2007
9.427
9.486
9.427
9.486
97,492
+0.06(+0.66%)
Apr 09, 2007
9.352
9.436
9.344
9.424
68,817
+0.12(+1.24%)
Apr 05, 2007
9.258
9.355
9.258
9.308
90,745
+0.04(+0.42%)
Apr 04, 2007
9.222
9.272
9.213
9.270
61,396
+0.03(+0.29%)
Apr 03, 2007
9.121
9.243
9.121
9.243
103,226
+0.15(+1.66%)
Apr 02, 2007
9.038
9.157
9.009
9.092
99,516
+0.07(+0.79%)
Mar 30, 2007
8.967
9.032
8.967
9.021
68,817
+0.08(+0.93%)
Mar 29, 2007
8.810
8.949
8.810
8.938
111,323
+0.11(+1.21%)
Mar 28, 2007
8.769
8.854
8.739
8.831
120,768
+0.08(+0.88%)
Mar 27, 2007
8.908
8.946
8.718
8.754
264,139
-0.11(-1.24%)
Mar 26, 2007
8.878
8.940
8.822
8.863
139,997
-0.04(-0.43%)
Mar 23, 2007
8.905
8.967
8.881
8.902
86,022
-0.03(-0.33%)
Mar 22, 2007
8.813
8.932
8.813
8.932
123,130
+0.12(+1.38%)
Mar 21, 2007
8.810
8.849
8.754
8.810
124,142
-0.00(-0.03%)
Mar 20, 2007
8.739
8.857
8.736
8.813
105,588
+0.05(+0.54%)
Mar 19, 2007
8.721
8.769
8.706
8.766
87,034
+0.08(+0.92%)
Mar 16, 2007
8.706
8.819
8.641
8.686
126,166
+0.05(+0.62%)
Mar 15, 2007
8.597
8.700
8.594
8.632
95,130
+0.08(+0.97%)
Mar 14, 2007
8.505
8.549
8.431
8.549
157,201
+0.05(+0.63%)
Mar 13, 2007
8.552
8.558
8.493
8.496
146,406
-0.06(-0.66%)
Mar 12, 2007
8.496
8.561
8.478
8.552
60,384
+0.06(+0.73%)
Mar 09, 2007
8.389
8.490
8.389
8.490
221,634
+0.12(+1.42%)
Mar 08, 2007
8.315
8.404
8.288
8.371
156,189
+0.13(+1.55%)
Mar 07, 2007
8.226
8.303
8.176
8.244
158,551
-0.01(-0.14%)
Mar 06, 2007
8.167
8.330
8.158
8.256
137,298
+0.12(+1.46%)
Mar 05, 2007
8.359
8.410
8.116
8.137
220,284
-0.28(-3.28%)
Mar 02, 2007
8.540
8.546
8.395
8.413
92,769
-0.05(-0.63%)
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
.