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 (%)
Jan 31, 2007
8.811
8.847
8.746
8.802
177,759
+0.01(+0.17%)
Jan 30, 2007
8.805
8.832
8.731
8.787
171,013
-0.03(-0.34%)
Jan 29, 2007
8.844
8.900
8.778
8.817
126,489
-0.05(-0.54%)
Jan 26, 2007
8.829
8.980
8.829
8.864
131,549
+0.01(+0.17%)
Jan 25, 2007
8.879
8.953
8.787
8.850
126,826
-0.04(-0.47%)
Jan 24, 2007
8.888
8.891
8.820
8.891
115,021
+0.06(+0.64%)
Jan 23, 2007
8.737
8.835
8.737
8.835
109,961
+0.09(+0.98%)
Jan 22, 2007
8.761
8.802
8.737
8.749
72,857
-0.03(-0.30%)
Jan 19, 2007
8.704
8.805
8.704
8.775
66,786
+0.04(+0.41%)
Jan 18, 2007
8.770
8.808
8.695
8.740
92,758
+0.00(+0.00%)
Jan 17, 2007
8.672
8.752
8.660
8.740
107,937
+0.03(+0.37%)
Jan 16, 2007
8.746
8.770
8.684
8.707
100,516
-0.00(-0.03%)
Jan 12, 2007
8.630
8.710
8.630
8.710
90,735
+0.11(+1.28%)
Jan 11, 2007
8.556
8.648
8.547
8.601
125,477
+0.06(+0.66%)
Jan 10, 2007
8.538
8.544
8.479
8.544
119,068
+0.03(+0.38%)
Jan 09, 2007
8.515
8.538
8.423
8.512
152,124
-0.06(-0.66%)
Jan 08, 2007
8.464
8.583
8.464
8.568
106,588
+0.10(+1.19%)
Jan 05, 2007
8.598
8.657
8.375
8.467
219,922
-0.17(-2.02%)
Jan 04, 2007
8.888
8.888
8.618
8.642
242,185
-0.26(-2.90%)
Jan 03, 2007
9.285
9.345
8.853
8.900
225,994
-0.37(-3.97%)
Dec 29, 2006
9.158
9.294
9.158
9.268
108,612
+0.16(+1.79%)
Dec 28, 2006
9.128
9.149
9.093
9.105
59,028
-0.02(-0.26%)
Dec 27, 2006
9.042
9.128
9.016
9.128
111,647
+0.14(+1.52%)
Dec 26, 2006
8.944
9.024
8.944
8.992
89,385
-0.01(-0.10%)
Dec 22, 2006
9.143
9.143
8.956
9.001
145,715
-0.12(-1.30%)
Dec 21, 2006
9.190
9.342
9.075
9.119
277,939
-0.08(-0.90%)
Dec 20, 2006
9.176
9.324
9.155
9.202
114,346
-0.01(-0.10%)
Dec 19, 2006
9.167
9.211
8.873
9.211
235,101
+0.04(+0.39%)
Dec 18, 2006
9.383
9.428
9.143
9.176
132,560
-0.15(-1.62%)
Dec 15, 2006
9.211
9.327
9.185
9.327
90,735
+0.15(+1.58%)
Dec 14, 2006
9.128
9.579
9.128
9.182
132,223
+0.08(+0.88%)
Dec 13, 2006
8.959
9.116
8.959
9.102
94,445
+0.12(+1.32%)
Dec 12, 2006
8.953
8.998
8.947
8.983
80,953
+0.02(+0.23%)
Dec 11, 2006
8.879
8.998
8.864
8.962
134,247
+0.12(+1.34%)
Dec 08, 2006
8.888
8.894
8.823
8.844
93,096
-0.01(-0.17%)
Dec 07, 2006
8.894
8.968
8.772
8.858
211,490
-0.02(-0.20%)
Dec 06, 2006
8.974
8.977
8.826
8.876
96,469
-0.03(-0.30%)
Dec 05, 2006
8.858
8.983
8.850
8.903
189,228
+0.09(+1.04%)
Dec 04, 2006
8.731
8.835
8.725
8.811
126,489
+0.12(+1.33%)
Dec 01, 2006
8.681
8.826
8.648
8.695
182,482
+0.02(+0.27%)
Nov 30, 2006
8.553
8.894
8.553
8.672
92,421
+0.14(+1.60%)
Nov 29, 2006
8.357
8.580
8.357
8.535
161,569
+0.20(+2.35%)
Nov 28, 2006
8.304
8.369
8.304
8.340
110,298
+0.04(+0.46%)
Nov 27, 2006
8.366
8.366
8.242
8.301
175,398
-0.07(-0.81%)
Nov 24, 2006
8.331
8.369
8.325
8.369
60,714
+0.09(+1.11%)
Nov 22, 2006
8.162
8.277
8.162
8.277
206,093
+0.10(+1.23%)
Nov 21, 2006
8.156
8.248
8.147
8.177
131,211
-0.01(-0.18%)
Nov 20, 2006
8.233
8.248
8.114
8.191
167,977
-0.10(-1.22%)
Nov 17, 2006
8.203
8.301
8.188
8.292
86,687
+0.08(+0.97%)
Nov 16, 2006
8.185
8.245
8.177
8.212
138,295
+0.02(+0.22%)
Nov 15, 2006
8.147
8.266
8.147
8.194
78,254
+0.05(+0.66%)
Nov 14, 2006
8.144
8.194
8.141
8.141
116,707
-0.00(-0.04%)
Nov 13, 2006
8.227
8.257
8.138
8.144
218,573
-0.08(-1.01%)
Nov 10, 2006
8.194
8.372
8.194
8.227
169,664
-0.01(-0.11%)
Nov 09, 2006
8.257
8.346
8.227
8.236
111,647
+0.00(+0.00%)
Nov 08, 2006
8.218
8.286
8.218
8.236
98,155
-0.04(-0.50%)
Nov 07, 2006
8.239
8.286
8.194
8.277
122,104
+0.06(+0.76%)
Nov 06, 2006
8.156
8.280
8.156
8.215
76,568
+0.04(+0.43%)
Nov 03, 2006
8.307
8.378
8.132
8.180
129,525
-0.12(-1.46%)
Nov 02, 2006
8.357
8.372
8.242
8.301
97,481
-0.08(-0.99%)
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
.