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 (%)
Aug 31, 2005
6.646
6.699
6.628
6.699
141,009
+0.06(+0.89%)
Aug 30, 2005
6.596
6.640
6.566
6.640
113,684
+0.06(+0.90%)
Aug 29, 2005
6.542
6.596
6.525
6.581
96,142
+0.02(+0.27%)
Aug 26, 2005
6.533
6.569
6.525
6.563
77,251
+0.03(+0.45%)
Aug 25, 2005
6.548
6.551
6.501
6.533
183,514
-0.01(-0.23%)
Aug 24, 2005
6.522
6.554
6.522
6.548
201,056
+0.02(+0.27%)
Aug 23, 2005
6.575
6.596
6.530
6.530
174,068
-0.07(-1.12%)
Aug 22, 2005
6.551
6.605
6.539
6.605
182,502
-0.02(-0.27%)
Aug 19, 2005
6.616
6.643
6.596
6.622
136,286
+0.02(+0.27%)
Aug 18, 2005
6.673
6.673
6.605
6.605
150,117
-0.09(-1.42%)
Aug 17, 2005
6.667
6.729
6.655
6.699
135,949
+0.05(+0.71%)
Aug 16, 2005
6.691
6.699
6.652
6.652
163,948
-0.04(-0.62%)
Aug 15, 2005
6.619
6.726
6.610
6.693
200,718
+0.07(+1.12%)
Aug 12, 2005
6.640
6.685
6.605
6.619
147,418
-0.04(-0.53%)
Aug 11, 2005
6.610
6.664
6.608
6.655
162,599
+0.05(+0.81%)
Aug 10, 2005
6.569
6.610
6.569
6.602
139,997
+0.00(+0.01%)
Aug 09, 2005
6.581
6.610
6.554
6.601
99,516
+0.03(+0.44%)
Aug 08, 2005
6.575
6.596
6.536
6.572
98,841
+0.02(+0.32%)
Aug 05, 2005
6.640
6.640
6.533
6.551
138,985
-0.08(-1.16%)
Aug 04, 2005
6.593
6.634
6.584
6.628
130,214
+0.06(+0.95%)
Aug 03, 2005
6.536
6.610
6.513
6.566
358,258
+0.05(+0.77%)
Aug 02, 2005
6.527
6.566
6.501
6.516
402,112
-0.04(-0.63%)
Aug 01, 2005
6.522
6.581
6.510
6.557
234,115
+0.02(+0.36%)
Jul 29, 2005
6.596
6.596
6.510
6.533
145,732
-0.02(-0.36%)
Jul 28, 2005
6.545
6.578
6.530
6.557
146,406
+0.01(+0.09%)
Jul 27, 2005
6.539
6.581
6.498
6.551
181,153
+0.04(+0.64%)
Jul 26, 2005
6.477
6.510
6.406
6.510
194,646
+0.05(+0.73%)
Jul 25, 2005
6.450
6.489
6.418
6.462
172,044
+0.01(+0.18%)
Jul 22, 2005
6.427
6.450
6.415
6.450
165,972
+0.01(+0.18%)
Jul 21, 2005
6.536
6.536
6.406
6.439
287,753
-0.09(-1.41%)
Jul 20, 2005
6.575
6.581
6.477
6.530
126,503
-0.05(-0.77%)
Jul 19, 2005
6.513
6.605
6.510
6.581
197,682
+0.02(+0.36%)
Jul 18, 2005
6.551
6.587
6.489
6.557
142,358
+0.02(+0.32%)
Jul 15, 2005
6.433
6.536
6.433
6.536
134,599
+0.07(+1.05%)
Jul 14, 2005
6.492
6.590
6.462
6.468
224,332
-0.04(-0.68%)
Jul 13, 2005
6.522
6.581
6.467
6.513
139,997
+0.02(+0.27%)
Jul 12, 2005
6.519
6.548
6.480
6.495
165,297
+0.01(+0.09%)
Jul 11, 2005
6.406
6.566
6.406
6.489
143,033
+0.08(+1.30%)
Jul 08, 2005
6.353
6.406
6.350
6.406
208,815
+0.05(+0.84%)
Jul 07, 2005
6.278
6.353
6.278
6.353
122,455
+0.04(+0.56%)
Jul 06, 2005
6.317
6.344
6.299
6.317
174,743
-0.01(-0.19%)
Jul 05, 2005
6.299
6.361
6.299
6.329
93,106
+0.04(+0.61%)
Jul 01, 2005
6.284
6.364
6.281
6.290
90,070
+0.03(+0.47%)
Jun 30, 2005
6.284
6.299
6.261
6.261
186,550
-0.01(-0.19%)
Jun 29, 2005
6.267
6.293
6.267
6.273
55,324
+0.01(+0.09%)
Jun 28, 2005
6.195
6.276
6.181
6.267
164,960
+0.09(+1.44%)
Jun 27, 2005
6.219
6.219
6.154
6.178
242,886
-0.04(-0.57%)
Jun 24, 2005
6.216
6.222
6.181
6.213
170,358
-0.03(-0.47%)
Jun 23, 2005
6.181
6.243
6.160
6.243
207,803
+0.04(+0.62%)
Jun 22, 2005
6.195
6.222
6.169
6.204
174,743
+0.02(+0.29%)
Jun 21, 2005
6.201
6.255
6.187
6.187
263,127
-0.07(-1.09%)
Jun 20, 2005
6.261
6.364
6.190
6.255
225,344
-0.03(-0.52%)
Jun 17, 2005
6.270
6.359
6.255
6.287
184,526
+0.04(+0.57%)
Jun 16, 2005
6.219
6.255
6.184
6.252
193,634
+0.04(+0.62%)
Jun 15, 2005
6.193
6.219
6.166
6.213
111,660
+0.02(+0.34%)
Jun 14, 2005
6.181
6.219
6.154
6.193
139,322
+0.00(+0.05%)
Jun 13, 2005
6.187
6.190
6.142
6.190
137,635
+0.00(+0.00%)
Jun 10, 2005
6.210
6.225
6.184
6.190
104,576
-0.04(-0.57%)
Jun 09, 2005
6.124
6.225
6.124
6.225
128,864
+0.09(+1.45%)
Jun 08, 2005
6.124
6.181
6.124
6.136
161,924
+0.01(+0.19%)
Jun 07, 2005
6.151
6.151
6.110
6.124
161,924
+0.00(+0.05%)
Jun 06, 2005
6.136
6.145
6.077
6.121
93,106
-0.03(-0.53%)
Jun 03, 2005
6.181
6.195
6.125
6.154
114,359
-0.03(-0.43%)
Jun 02, 2005
6.222
6.222
6.166
6.181
124,142
-0.01(-0.14%)
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
.