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
)
25.04
-0.57 (-2.23%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 10, 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, 2010
5.483
5.527
5.447
5.502
108,852
+0.01(+0.22%)
Aug 30, 2010
5.499
5.564
5.480
5.490
95,474
-0.05(-0.89%)
Aug 27, 2010
5.539
5.551
5.456
5.539
201,281
+0.06(+1.07%)
Aug 26, 2010
5.530
5.554
5.462
5.480
146,286
-0.03(-0.56%)
Aug 25, 2010
5.487
5.517
5.407
5.511
144,057
+0.01(+0.17%)
Aug 24, 2010
5.505
5.530
5.440
5.502
279,304
-0.08(-1.44%)
Aug 23, 2010
5.594
5.622
5.579
5.582
126,010
+0.00(+0.06%)
Aug 20, 2010
5.585
5.585
5.539
5.579
134,209
-0.03(-0.57%)
Aug 19, 2010
5.739
5.739
5.568
5.611
170,356
-0.07(-1.18%)
Aug 18, 2010
5.662
5.708
5.620
5.678
219,208
+0.03(+0.54%)
Aug 17, 2010
5.641
5.693
5.641
5.647
151,451
+0.05(+0.87%)
Aug 16, 2010
5.598
5.611
5.559
5.598
200,754
+0.00(+0.00%)
Aug 13, 2010
5.598
5.614
5.559
5.598
116,158
+0.05(+0.83%)
Aug 12, 2010
5.537
5.568
5.519
5.552
158,474
-0.03(-0.49%)
Aug 11, 2010
5.708
5.708
5.580
5.580
324,123
-0.18(-3.13%)
Aug 10, 2010
5.739
5.797
5.720
5.760
201,494
-0.05(-0.84%)
Aug 09, 2010
5.815
5.821
5.770
5.809
144,146
+0.02(+0.42%)
Aug 06, 2010
5.785
5.794
5.727
5.785
164,221
-0.01(-0.16%)
Aug 05, 2010
5.794
5.803
5.754
5.794
120,205
-0.01(-0.21%)
Aug 04, 2010
5.806
5.818
5.791
5.806
106,735
+0.00(+0.00%)
Aug 03, 2010
5.794
5.830
5.779
5.806
69,560
-0.01(-0.21%)
Aug 02, 2010
5.791
5.843
5.714
5.818
161,945
+0.09(+1.49%)
Jul 30, 2010
5.733
5.748
5.681
5.733
188,319
+0.02(+0.39%)
Jul 29, 2010
5.745
5.754
5.638
5.711
197,820
-0.00(-0.01%)
Jul 28, 2010
5.757
5.760
5.702
5.711
140,954
-0.03(-0.58%)
Jul 27, 2010
5.742
5.788
5.733
5.745
144,981
+0.03(+0.54%)
Jul 26, 2010
5.659
5.717
5.653
5.714
77,981
+0.07(+1.28%)
Jul 23, 2010
5.583
5.650
5.583
5.642
172,003
+0.04(+0.67%)
Jul 22, 2010
5.556
5.617
5.549
5.604
162,567
+0.13(+2.46%)
Jul 21, 2010
5.552
5.559
5.427
5.470
164,633
-0.05(-0.96%)
Jul 20, 2010
5.453
5.523
5.386
5.523
122,016
+0.05(+0.94%)
Jul 19, 2010
5.441
5.471
5.420
5.471
118,602
+0.04(+0.67%)
Jul 16, 2010
5.435
5.550
5.422
5.435
162,169
-0.12(-2.18%)
Jul 15, 2010
5.538
5.584
5.490
5.556
142,308
-0.01(-0.11%)
Jul 14, 2010
5.538
5.584
5.517
5.562
160,914
+0.00(+0.00%)
Jul 13, 2010
5.517
5.590
5.517
5.562
140,259
+0.12(+2.17%)
Jul 12, 2010
5.456
5.468
5.438
5.444
75,657
+0.00(+0.00%)
Jul 09, 2010
5.444
5.444
5.402
5.444
100,889
+0.04(+0.73%)
Jul 08, 2010
5.432
5.450
5.383
5.405
269,762
+0.02(+0.34%)
Jul 07, 2010
5.259
5.389
5.253
5.386
187,474
+0.17(+3.26%)
Jul 06, 2010
5.220
5.323
5.189
5.216
194,678
+0.06(+1.12%)
Jul 02, 2010
5.159
5.247
5.138
5.159
219,653
-0.04(-0.82%)
Jul 01, 2010
5.253
5.271
5.153
5.201
297,710
-0.05(-0.99%)
Jun 30, 2010
5.292
5.341
5.253
5.253
160,406
-0.07(-1.31%)
Jun 29, 2010
5.377
5.377
5.271
5.323
247,453
-0.14(-2.56%)
Jun 25, 2010
5.462
5.487
5.417
5.462
121,821
+0.02(+0.39%)
Jun 24, 2010
5.508
5.520
5.438
5.441
153,377
-0.08(-1.43%)
Jun 23, 2010
5.526
5.559
5.490
5.520
274,237
+0.02(+0.28%)
Jun 22, 2010
5.593
5.641
5.505
5.505
221,815
-0.08(-1.47%)
Jun 21, 2010
5.732
5.744
5.587
5.587
203,387
-0.04(-0.72%)
Jun 18, 2010
5.627
5.684
5.609
5.627
172,588
+0.02(+0.32%)
Jun 17, 2010
5.648
5.660
5.588
5.609
261,197
-0.03(-0.53%)
Jun 16, 2010
5.651
5.669
5.609
5.639
216,221
-0.02(-0.37%)
Jun 15, 2010
5.576
5.669
5.561
5.660
235,457
+0.14(+2.46%)
Jun 14, 2010
5.537
5.606
5.525
5.525
205,967
+0.05(+0.99%)
Jun 11, 2010
5.419
5.470
5.413
5.470
177,784
+0.04(+0.67%)
Jun 10, 2010
5.338
5.440
5.338
5.434
236,406
+0.18(+3.44%)
Jun 09, 2010
5.298
5.377
5.253
5.253
223,931
-0.03(-0.63%)
Jun 08, 2010
5.259
5.286
5.190
5.286
371,990
+0.04(+0.80%)
Jun 07, 2010
5.320
5.350
5.244
5.244
115,004
-0.08(-1.42%)
Jun 04, 2010
5.320
5.425
5.286
5.320
304,097
-0.16(-2.97%)
Jun 03, 2010
5.473
5.510
5.443
5.482
136,983
+0.02(+0.44%)
Jun 02, 2010
5.383
5.470
5.356
5.458
157,967
+0.08(+1.40%)
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
.