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 (%)
Aug 31, 2004
5.211
5.250
5.188
5.226
116,838
+0.04(+0.80%)
Aug 30, 2004
5.170
5.211
5.170
5.185
130,084
+0.01(+0.11%)
Aug 27, 2004
5.208
5.232
5.176
5.179
119,555
-0.01(-0.28%)
Aug 26, 2004
5.197
5.241
5.123
5.194
149,783
-0.00(-0.06%)
Aug 25, 2004
5.126
5.197
5.108
5.197
128,386
+0.02(+0.34%)
Aug 24, 2004
5.167
5.182
5.114
5.179
85,930
+0.03(+0.57%)
Aug 23, 2004
5.132
5.155
5.096
5.149
129,065
-0.01(-0.23%)
Aug 20, 2004
5.096
5.161
5.096
5.161
108,007
+0.05(+0.92%)
Aug 19, 2004
5.123
5.147
5.043
5.114
114,460
-0.00(-0.06%)
Aug 18, 2004
5.099
5.117
5.061
5.117
154,878
+0.04(+0.75%)
Aug 17, 2004
5.079
5.105
5.049
5.079
91,364
+0.01(+0.29%)
Aug 16, 2004
5.052
5.105
5.041
5.064
162,350
+0.01(+0.12%)
Aug 13, 2004
5.058
5.079
5.017
5.058
85,930
+0.00(+0.00%)
Aug 12, 2004
5.091
5.091
5.008
5.058
67,589
-0.01(-0.23%)
Aug 11, 2004
5.052
5.094
5.011
5.070
130,763
+0.03(+0.64%)
Aug 10, 2004
4.976
5.038
4.976
5.038
60,456
+0.07(+1.42%)
Aug 09, 2004
5.020
5.046
4.967
4.967
123,631
-0.08(-1.63%)
Aug 06, 2004
5.079
5.120
5.035
5.049
121,253
+0.00(+0.00%)
Aug 05, 2004
5.064
5.096
5.035
5.049
164,048
-0.01(-0.29%)
Aug 04, 2004
5.108
5.138
5.064
5.064
195,975
-0.05(-1.04%)
Aug 03, 2004
5.094
5.211
5.079
5.117
148,085
+0.06(+1.28%)
Aug 02, 2004
5.094
5.105
5.038
5.052
63,174
-0.01(-0.29%)
Jul 30, 2004
5.023
5.123
5.023
5.067
73,363
+0.06(+1.18%)
Jul 29, 2004
5.094
5.138
4.982
5.008
106,648
-0.06(-1.10%)
Jul 28, 2004
4.990
5.108
4.990
5.064
46,871
+0.09(+1.78%)
Jul 27, 2004
4.932
5.035
4.932
4.976
170,502
+0.00(+0.00%)
Jul 26, 2004
5.111
5.132
4.967
4.976
148,085
-0.12(-2.37%)
Jul 23, 2004
5.167
5.226
5.064
5.096
74,042
-0.08(-1.59%)
Jul 22, 2004
5.182
5.241
5.079
5.179
236,393
-0.04(-0.79%)
Jul 21, 2004
5.314
5.344
5.211
5.220
58,758
-0.11(-2.04%)
Jul 20, 2004
5.273
5.388
5.273
5.329
60,456
+0.06(+1.12%)
Jul 19, 2004
5.264
5.308
5.220
5.270
121,253
+0.00(+0.00%)
Jul 16, 2004
5.255
5.329
5.238
5.270
82,873
+0.00(+0.00%)
Jul 15, 2004
5.314
5.314
5.261
5.270
63,513
-0.03(-0.56%)
Jul 14, 2004
5.347
5.373
5.261
5.300
88,307
-0.08(-1.42%)
Jul 13, 2004
5.385
5.391
5.335
5.376
117,177
-0.01(-0.16%)
Jul 12, 2004
5.403
5.462
5.350
5.385
137,896
-0.03(-0.60%)
Jul 09, 2004
5.429
5.444
5.388
5.417
52,645
-0.03(-0.49%)
Jul 08, 2004
5.447
5.462
5.403
5.444
47,550
-0.05(-0.86%)
Jul 07, 2004
5.400
5.582
5.338
5.491
114,800
+0.09(+1.69%)
Jul 06, 2004
5.347
5.400
5.347
5.400
53,324
+0.08(+1.55%)
Jul 02, 2004
5.308
5.344
5.258
5.317
49,927
+0.02(+0.33%)
Jul 01, 2004
5.194
5.300
5.173
5.300
85,930
+0.09(+1.75%)
Jun 30, 2004
5.194
5.255
5.158
5.208
111,064
+0.01(+0.23%)
Jun 29, 2004
5.152
5.197
5.123
5.197
38,719
+0.04(+0.86%)
Jun 28, 2004
5.141
5.167
5.141
5.152
139,254
+0.00(+0.00%)
Jun 25, 2004
5.129
5.158
5.099
5.152
254,734
-0.00(-0.06%)
Jun 24, 2004
5.202
5.223
5.135
5.155
198,013
-0.11(-2.01%)
Jun 23, 2004
5.344
5.370
5.244
5.261
194,956
-0.12(-2.30%)
Jun 22, 2004
5.359
5.385
5.317
5.385
91,364
+0.01(+0.11%)
Jun 21, 2004
5.397
5.397
5.373
5.379
89,666
-0.00(-0.05%)
Jun 18, 2004
5.447
5.473
5.376
5.382
102,912
-0.06(-1.19%)
Jun 17, 2004
5.482
5.520
5.447
5.447
63,853
-0.05(-0.91%)
Jun 16, 2004
5.656
5.656
5.491
5.497
175,257
-0.16(-2.76%)
Jun 15, 2004
5.774
5.774
5.624
5.653
494,524
-0.12(-2.04%)
Jun 14, 2004
5.771
5.774
5.771
5.771
88,307
+0.00(+0.00%)
Jun 10, 2004
5.771
5.774
5.771
5.771
210,580
-0.00(-0.05%)
Jun 09, 2004
5.815
5.883
5.771
5.774
933,685
-0.11(-1.95%)
Jun 08, 2004
5.847
5.891
5.847
5.888
240,469
+0.00(+0.00%)
Jun 07, 2004
5.888
5.891
5.888
5.888
137,216
-0.00(-0.05%)
Jun 04, 2004
5.888
5.891
5.888
5.891
27,511
+0.00(+0.00%)
Jun 03, 2004
5.877
5.891
5.877
5.891
411,310
+0.00(+0.05%)
Jun 02, 2004
5.847
5.891
5.847
5.888
402,480
-0.00(-0.05%)
Jun 01, 2004
5.888
5.891
5.877
5.891
353,571
+0.00(+0.05%)
May 28, 2004
5.888
5.891
5.888
5.888
61,136
+0.00(+0.00%)
May 27, 2004
5.888
5.891
5.888
5.888
50,946
+0.00(+0.00%)
May 26, 2004
5.888
5.891
5.888
5.888
178,653
+0.00(+0.00%)
May 25, 2004
5.888
5.891
5.888
5.888
287,679
+0.00(+0.00%)
May 24, 2004
5.888
5.891
5.888
5.888
196,994
+0.00(+0.00%)
May 21, 2004
5.891
5.891
5.815
5.888
126,008
+0.00(+0.00%)
May 20, 2004
5.888
5.888
5.888
5.888
138,915
+0.00(+0.00%)
May 19, 2004
5.888
5.891
5.888
5.888
136,537
+0.00(+0.00%)
May 18, 2004
5.888
5.891
5.888
5.888
157,595
+0.00(+0.00%)
May 17, 2004
5.888
5.891
5.888
5.888
204,466
+0.00(+0.00%)
May 14, 2004
5.888
5.891
5.888
5.888
191,560
+0.00(+0.00%)
May 13, 2004
5.888
5.891
5.888
5.888
108,007
+0.00(+0.00%)
May 12, 2004
5.888
5.891
5.888
5.888
480,258
+0.00(+0.00%)
May 11, 2004
5.888
5.891
5.888
5.888
287,679
+0.00(+0.00%)
May 10, 2004
5.888
5.891
5.888
5.888
365,119
+0.00(+0.00%)
May 07, 2004
5.888
5.891
5.888
5.888
369,194
-0.00(-0.05%)
May 06, 2004
5.888
5.891
5.888
5.891
267,301
+0.00(+0.05%)
May 05, 2004
5.888
5.891
5.888
5.888
404,178
+0.00(+0.00%)
May 04, 2004
5.891
5.891
5.888
5.888
144,349
-0.00(-0.05%)
May 03, 2004
5.888
5.891
5.888
5.891
183,408
+0.00(+0.05%)
Apr 30, 2004
5.891
5.891
5.888
5.888
101,893
+0.00(+0.00%)
Apr 29, 2004
5.888
5.891
5.888
5.888
136,877
+0.00(+0.00%)
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
.