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 (%)
Jun 30, 2009
4.417
4.426
4.316
4.414
142,169
+0.04(+0.95%)
Jun 29, 2009
4.355
4.384
4.328
4.372
142,112
+0.04(+0.96%)
Jun 26, 2009
4.337
4.358
4.304
4.331
91,460
+0.00(+0.00%)
Jun 25, 2009
4.301
4.340
4.292
4.331
145,067
+0.06(+1.39%)
Jun 24, 2009
4.215
4.325
4.215
4.272
201,585
+0.07(+1.55%)
Jun 23, 2009
4.245
4.266
4.126
4.206
198,543
-0.03(-0.70%)
Jun 22, 2009
4.396
4.396
4.233
4.236
198,590
-0.18(-4.03%)
Jun 19, 2009
4.435
4.458
4.387
4.414
127,984
-0.02(-0.40%)
Jun 18, 2009
4.402
4.449
4.393
4.432
164,741
+0.05(+1.15%)
Jun 17, 2009
4.426
4.444
4.381
4.381
184,786
-0.09(-1.99%)
Jun 16, 2009
4.538
4.565
4.447
4.470
246,516
-0.06(-1.31%)
Jun 15, 2009
4.574
4.574
4.452
4.530
237,927
-0.06(-1.36%)
Jun 12, 2009
4.580
4.595
4.550
4.592
202,095
+0.04(+0.78%)
Jun 11, 2009
4.521
4.595
4.515
4.556
198,003
+0.05(+1.05%)
Jun 10, 2009
4.565
4.565
4.449
4.509
195,915
+0.03(+0.73%)
Jun 09, 2009
4.458
4.485
4.411
4.476
241,115
+0.05(+1.07%)
Jun 08, 2009
4.464
4.464
4.381
4.429
308,321
-0.07(-1.52%)
Jun 05, 2009
4.547
4.559
4.467
4.497
275,345
-0.01(-0.20%)
Jun 04, 2009
4.473
4.506
4.414
4.506
236,190
+0.07(+1.47%)
Jun 03, 2009
4.488
4.488
4.402
4.441
274,846
-0.06(-1.25%)
Jun 02, 2009
4.447
4.502
4.433
4.497
244,323
+0.08(+1.81%)
Jun 01, 2009
4.488
4.488
4.387
4.417
600,915
+0.17(+3.91%)
May 29, 2009
4.227
4.267
4.207
4.251
218,776
+0.05(+1.27%)
May 28, 2009
4.123
4.198
4.094
4.198
361,287
+0.07(+1.72%)
May 27, 2009
4.183
4.203
4.123
4.126
362,319
-0.06(-1.49%)
May 26, 2009
4.147
4.248
4.126
4.189
416,722
+0.04(+0.86%)
May 22, 2009
4.150
4.183
4.117
4.153
155,413
+0.04(+1.01%)
May 21, 2009
4.120
4.120
4.064
4.112
215,825
-0.06(-1.42%)
May 20, 2009
4.168
4.242
4.156
4.171
126,264
-0.01(-0.28%)
May 19, 2009
4.091
4.195
4.091
4.183
197,348
+0.06(+1.44%)
May 18, 2009
4.002
4.138
4.002
4.123
209,753
+0.14(+3.42%)
May 15, 2009
3.966
4.017
3.923
3.987
560,835
+0.04(+1.05%)
May 14, 2009
3.922
3.987
3.922
3.946
448,412
+0.00(+0.08%)
May 13, 2009
4.002
4.032
3.916
3.943
282,899
-0.13(-3.20%)
May 12, 2009
4.150
4.150
4.046
4.073
212,978
-0.01(-0.36%)
May 11, 2009
4.082
4.129
4.055
4.088
141,721
-0.05(-1.29%)
May 08, 2009
4.126
4.172
4.034
4.141
172,388
+0.09(+2.19%)
May 07, 2009
4.091
4.135
4.008
4.052
287,038
-0.02(-0.44%)
May 06, 2009
4.020
4.085
3.957
4.070
261,656
+0.12(+3.08%)
May 05, 2009
3.928
3.987
3.913
3.949
266,028
+0.00(+0.00%)
May 04, 2009
3.913
3.949
3.913
3.949
264,463
+0.16(+4.23%)
May 01, 2009
3.732
3.794
3.714
3.788
229,713
+0.05(+1.43%)
Apr 30, 2009
3.750
3.815
3.735
3.735
403,451
+0.04(+1.12%)
Apr 29, 2009
3.634
3.738
3.634
3.694
458,570
+0.08(+2.13%)
Apr 28, 2009
3.528
3.658
3.513
3.616
301,581
+0.05(+1.33%)
Apr 27, 2009
3.599
3.628
3.557
3.569
313,988
-0.04(-1.23%)
Apr 24, 2009
3.587
3.649
3.584
3.614
393,577
+0.06(+1.75%)
Apr 23, 2009
3.483
3.566
3.483
3.551
351,713
+0.06(+1.61%)
Apr 22, 2009
3.468
3.581
3.468
3.495
230,658
-0.05(-1.34%)
Apr 21, 2009
3.442
3.549
3.442
3.542
296,585
+0.02(+0.50%)
Apr 20, 2009
3.646
3.646
3.507
3.525
285,445
-0.15(-4.11%)
Apr 17, 2009
3.670
3.697
3.634
3.676
157,815
+0.02(+0.57%)
Apr 16, 2009
3.614
3.667
3.545
3.655
178,903
+0.11(+3.01%)
Apr 15, 2009
3.522
3.551
3.495
3.548
152,141
+0.03(+0.76%)
Apr 14, 2009
3.522
3.569
3.501
3.522
295,272
-0.04(-1.00%)
Apr 13, 2009
3.498
3.569
3.477
3.557
269,290
+0.02(+0.59%)
Apr 09, 2009
3.528
3.554
3.489
3.536
221,600
+0.15(+4.37%)
Apr 08, 2009
3.376
3.436
3.362
3.388
307,437
+0.01(+0.44%)
Apr 07, 2009
3.362
3.414
3.347
3.373
173,431
-0.09(-2.65%)
Apr 06, 2009
3.448
3.483
3.424
3.465
211,804
-0.09(-2.58%)
Apr 03, 2009
3.468
3.557
3.415
3.557
336,425
+0.06(+1.61%)
Apr 02, 2009
3.403
3.551
3.403
3.501
249,920
+0.13(+3.96%)
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
.