Eaton Vance Tax-Advantaged Global Dividend Opportunities Fund (NY: ETO )

25.95 +0.01 (+0.04%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 16.48 16.48 16.34 16.37 64,208 +0.01(+0.05%)
Aug 28, 2020 16.36 16.36 16.29 16.36 53,087 +0.14(+0.87%)
Aug 27, 2020 16.23 16.33 16.18 16.22 77,887 +0.00(+0.00%)
Aug 26, 2020 16.16 16.29 16.16 16.22 76,372 +0.17(+1.06%)
Aug 25, 2020 16.08 16.15 16.04 16.05 67,700 +0.08(+0.51%)
Aug 24, 2020 16.04 16.11 15.89 15.97 191,016 -0.10(-0.60%)
Aug 21, 2020 16.08 16.11 16.02 16.07 83,807 -0.04(-0.26%)
Aug 20, 2020 16.09 16.14 16.04 16.11 69,520 -0.10(-0.64%)
Aug 19, 2020 16.17 16.27 16.15 16.21 71,929 +0.02(+0.14%)
Aug 18, 2020 16.10 16.24 16.10 16.19 24,064 +0.05(+0.32%)
Aug 17, 2020 16.16 16.23 16.13 16.14 42,714 -0.02(-0.14%)
Aug 14, 2020 16.22 16.22 16.07 16.16 35,127 -0.06(-0.36%)
Aug 13, 2020 16.20 16.28 16.16 16.22 34,328 -0.01(-0.09%)
Aug 12, 2020 16.13 16.24 16.12 16.24 48,502 +0.32(+2.04%)
Aug 11, 2020 16.02 16.12 15.90 15.91 86,073 -0.11(-0.69%)
Aug 10, 2020 15.93 16.05 15.92 16.02 56,827 +0.10(+0.60%)
Aug 07, 2020 16.01 16.02 15.92 15.93 27,532 -0.05(-0.32%)
Aug 06, 2020 15.90 16.01 15.85 15.98 48,826 +0.07(+0.42%)
Aug 05, 2020 15.81 15.93 15.74 15.91 70,053 +0.21(+1.36%)
Aug 04, 2020 15.59 15.74 15.59 15.70 33,046 +0.06(+0.38%)
Aug 03, 2020 15.68 15.72 15.56 15.64 92,061 +0.04(+0.24%)
Jul 31, 2020 15.67 15.73 15.48 15.60 85,037 -0.01(-0.09%)
Jul 30, 2020 15.60 15.65 15.42 15.62 35,034 -0.10(-0.66%)
Jul 29, 2020 15.70 15.80 15.65 15.72 81,268 +0.07(+0.47%)
Jul 28, 2020 15.61 15.70 15.59 15.65 49,141 +0.02(+0.14%)
Jul 27, 2020 15.67 15.70 15.60 15.62 62,975 +0.07(+0.47%)
Jul 24, 2020 15.59 15.59 15.45 15.55 66,999 -0.03(-0.19%)
Jul 23, 2020 15.93 15.95 15.56 15.58 121,815 -0.26(-1.62%)
Jul 22, 2020 15.80 15.90 15.78 15.84 78,223 +0.06(+0.37%)
Jul 21, 2020 15.89 15.95 15.76 15.78 57,350 +0.10(+0.61%)
Jul 20, 2020 15.56 15.79 15.49 15.68 63,357 +0.15(+0.94%)
Jul 17, 2020 15.63 15.63 15.48 15.54 40,139 -0.07(-0.42%)
Jul 16, 2020 15.50 15.63 15.43 15.60 58,079 +0.10(+0.61%)
Jul 15, 2020 15.52 15.59 15.40 15.51 37,372 +0.14(+0.91%)
Jul 14, 2020 15.24 15.37 15.20 15.37 83,063 +0.11(+0.72%)
Jul 13, 2020 15.56 15.70 15.26 15.26 49,255 -0.18(-1.19%)
Jul 10, 2020 15.25 15.48 15.16 15.44 71,814 +0.10(+0.62%)
Jul 09, 2020 15.58 15.58 15.34 15.34 60,512 -0.21(-1.32%)
Jul 08, 2020 15.47 15.59 15.40 15.55 35,858 +0.11(+0.71%)
Jul 07, 2020 15.50 15.68 15.43 15.44 63,787 -0.12(-0.75%)
Jul 06, 2020 15.44 15.68 15.44 15.56 72,815 +0.26(+1.72%)
Jul 02, 2020 15.51 15.53 15.18 15.29 100,485 +0.07(+0.48%)
Jul 01, 2020 15.16 15.30 15.16 15.22 60,232 +0.01(+0.10%)
Jun 30, 2020 15.00 15.29 14.99 15.21 39,876 +0.21(+1.42%)
Jun 29, 2020 14.90 15.00 14.80 14.99 45,441 +0.13(+0.89%)
Jun 26, 2020 15.18 15.18 14.81 14.86 53,519 -0.37(-2.40%)
Jun 25, 2020 15.03 15.23 14.99 15.23 57,271 +0.07(+0.43%)
Jun 24, 2020 15.56 15.56 15.02 15.16 69,651 -0.44(-2.82%)
Jun 23, 2020 15.62 15.72 15.56 15.60 74,224 +0.04(+0.24%)
Jun 22, 2020 15.45 15.59 15.43 15.56 72,770 +0.10(+0.68%)
Jun 19, 2020 15.80 15.80 15.35 15.46 175,254 -0.15(-0.93%)
Jun 18, 2020 15.64 15.65 15.50 15.61 46,405 -0.01(-0.09%)
Jun 17, 2020 15.76 15.83 15.62 15.62 57,600 -0.07(-0.46%)
Jun 16, 2020 15.66 15.89 15.47 15.69 137,587 +0.39(+2.57%)
Jun 15, 2020 14.94 15.38 14.72 15.30 68,083 +0.16(+1.06%)
Jun 12, 2020 15.30 15.52 14.96 15.14 98,417 +0.19(+1.27%)
Jun 11, 2020 15.55 15.59 14.92 14.95 208,268 -1.07(-6.68%)
Jun 10, 2020 16.17 16.17 16.01 16.02 86,770 -0.05(-0.32%)
Jun 09, 2020 15.88 16.20 15.88 16.07 71,076 -0.11(-0.67%)
Jun 08, 2020 16.07 16.24 16.07 16.18 120,018 +0.13(+0.82%)
Jun 05, 2020 15.79 16.19 15.79 16.05 92,781 +0.39(+2.51%)
Jun 04, 2020 15.70 15.85 15.53 15.66 133,486 -0.22(-1.38%)
Jun 03, 2020 15.53 15.88 15.53 15.87 104,744 +0.52(+3.36%)
Jun 02, 2020 15.33 15.44 15.28 15.36 73,752 +0.07(+0.48%)
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.