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
)
25.13
+0.10 (+0.40%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Jul 30, 2010
5.733
5.749
5.681
5.733
188,298
+0.02(+0.39%)
Jul 29, 2010
5.746
5.755
5.639
5.711
197,798
-0.00(-0.01%)
Jul 28, 2010
5.758
5.761
5.703
5.712
140,938
-0.03(-0.58%)
Jul 27, 2010
5.742
5.788
5.733
5.746
144,965
+0.03(+0.54%)
Jul 26, 2010
5.660
5.718
5.654
5.715
77,973
+0.07(+1.28%)
Jul 23, 2010
5.584
5.651
5.584
5.642
171,984
+0.04(+0.66%)
Jul 22, 2010
5.556
5.617
5.550
5.605
162,549
+0.13(+2.46%)
Jul 21, 2010
5.553
5.559
5.428
5.471
164,615
-0.05(-0.96%)
Jul 20, 2010
5.454
5.524
5.387
5.524
122,002
+0.05(+0.94%)
Jul 19, 2010
5.442
5.472
5.420
5.472
118,589
+0.04(+0.67%)
Jul 16, 2010
5.436
5.551
5.423
5.436
162,151
-0.12(-2.18%)
Jul 15, 2010
5.539
5.584
5.491
5.557
142,293
-0.01(-0.11%)
Jul 14, 2010
5.539
5.584
5.518
5.563
160,896
+0.00(+0.00%)
Jul 13, 2010
5.518
5.590
5.518
5.563
140,243
+0.12(+2.17%)
Jul 12, 2010
5.457
5.469
5.439
5.445
75,649
+0.00(+0.00%)
Jul 09, 2010
5.445
5.445
5.402
5.445
100,878
+0.04(+0.73%)
Jul 08, 2010
5.433
5.451
5.384
5.405
269,732
+0.02(+0.34%)
Jul 07, 2010
5.260
5.390
5.253
5.387
187,453
+0.17(+3.26%)
Jul 06, 2010
5.220
5.323
5.190
5.217
194,656
+0.06(+1.12%)
Jul 02, 2010
5.159
5.248
5.138
5.159
219,629
-0.04(-0.82%)
Jul 01, 2010
5.253
5.272
5.154
5.202
297,677
-0.05(-0.99%)
Jun 30, 2010
5.293
5.341
5.254
5.254
160,389
-0.07(-1.31%)
Jun 29, 2010
5.378
5.378
5.272
5.323
247,425
-0.14(-2.56%)
Jun 25, 2010
5.463
5.487
5.417
5.463
121,808
+0.02(+0.39%)
Jun 24, 2010
5.508
5.521
5.439
5.442
153,360
-0.08(-1.43%)
Jun 23, 2010
5.527
5.560
5.490
5.521
274,207
+0.02(+0.28%)
Jun 22, 2010
5.593
5.642
5.505
5.505
221,790
-0.08(-1.47%)
Jun 21, 2010
5.733
5.745
5.587
5.587
203,365
-0.04(-0.72%)
Jun 18, 2010
5.628
5.685
5.610
5.628
172,569
+0.02(+0.32%)
Jun 17, 2010
5.649
5.661
5.589
5.610
261,167
-0.03(-0.53%)
Jun 16, 2010
5.652
5.670
5.610
5.640
216,197
-0.02(-0.37%)
Jun 15, 2010
5.577
5.670
5.561
5.661
235,431
+0.14(+2.46%)
Jun 14, 2010
5.537
5.607
5.525
5.525
205,944
+0.05(+0.99%)
Jun 11, 2010
5.420
5.471
5.414
5.471
177,764
+0.04(+0.67%)
Jun 10, 2010
5.338
5.441
5.338
5.435
236,379
+0.18(+3.44%)
Jun 09, 2010
5.299
5.377
5.254
5.254
223,906
-0.03(-0.63%)
Jun 08, 2010
5.260
5.287
5.190
5.287
371,948
+0.04(+0.80%)
Jun 07, 2010
5.320
5.350
5.245
5.245
114,991
-0.08(-1.42%)
Jun 04, 2010
5.320
5.426
5.287
5.320
304,063
-0.16(-2.97%)
Jun 03, 2010
5.474
5.510
5.444
5.483
136,968
+0.02(+0.44%)
Jun 02, 2010
5.383
5.471
5.356
5.459
157,950
+0.08(+1.40%)
Jun 01, 2010
5.368
5.459
5.335
5.383
223,577
-0.06(-1.11%)
May 28, 2010
5.444
5.513
5.393
5.444
168,407
-0.01(-0.22%)
May 27, 2010
5.293
5.456
5.293
5.456
219,171
+0.28(+5.48%)
May 26, 2010
5.263
5.311
5.172
5.172
236,409
-0.02(-0.46%)
May 25, 2010
4.979
5.196
4.931
5.196
303,512
+0.03(+0.68%)
May 24, 2010
5.199
5.254
5.151
5.162
273,502
-0.03(-0.67%)
May 21, 2010
5.070
5.245
5.031
5.196
199,446
+0.05(+1.06%)
May 20, 2010
5.130
5.218
5.082
5.142
387,436
-0.27(-4.91%)
May 19, 2010
5.426
5.510
5.344
5.408
503,724
-0.08(-1.45%)
May 18, 2010
5.628
5.652
5.484
5.487
232,476
-0.06(-1.08%)
May 17, 2010
5.544
5.595
5.484
5.547
470,012
-0.02(-0.38%)
May 14, 2010
5.568
5.649
5.496
5.568
277,318
-0.13(-2.31%)
May 13, 2010
5.736
5.760
5.681
5.700
185,261
-0.04(-0.63%)
May 12, 2010
5.664
5.748
5.664
5.736
169,961
+0.11(+1.97%)
May 11, 2010
5.685
5.721
5.625
5.625
246,985
-0.04(-0.74%)
May 10, 2010
5.651
5.679
5.637
5.667
445,008
+0.33(+6.24%)
May 07, 2010
5.460
5.475
5.205
5.334
457,268
-0.08(-1.44%)
May 06, 2010
5.730
5.765
4.933
5.412
876,608
-0.40(-6.96%)
May 05, 2010
5.841
5.880
5.811
5.817
303,597
-0.16(-2.61%)
May 04, 2010
6.125
6.125
5.943
5.972
206,568
-0.16(-2.59%)
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
.