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 (%)
Nov 30, 2010
6.231
6.240
6.193
6.218
74,644
-0.03(-0.40%)
Nov 29, 2010
6.250
6.250
6.174
6.244
76,117
-0.02(-0.35%)
Nov 26, 2010
6.272
6.294
6.256
6.266
54,759
-0.04(-0.65%)
Nov 24, 2010
6.300
6.307
6.307
6.307
86,605
+0.04(+0.60%)
Nov 23, 2010
6.329
6.329
6.231
6.269
134,930
-0.08(-1.24%)
Nov 22, 2010
6.329
6.392
6.297
6.348
165,830
+0.00(+0.05%)
Nov 19, 2010
6.307
6.344
6.278
6.344
143,615
+0.02(+0.38%)
Nov 18, 2010
6.295
6.326
6.270
6.320
118,748
+0.13(+2.02%)
Nov 17, 2010
6.179
6.217
6.160
6.195
127,713
+0.04(+0.71%)
Nov 16, 2010
6.364
6.364
6.045
6.151
290,885
-0.23(-3.54%)
Nov 15, 2010
6.395
6.430
6.361
6.377
119,951
-0.03(-0.39%)
Nov 12, 2010
6.511
6.511
6.395
6.402
156,000
-0.13(-2.01%)
Nov 11, 2010
6.524
6.571
6.483
6.533
145,540
-0.03(-0.43%)
Nov 10, 2010
6.583
6.583
6.486
6.561
137,797
+0.00(+0.00%)
Nov 09, 2010
6.611
6.621
6.549
6.561
145,370
-0.03(-0.52%)
Nov 08, 2010
6.558
6.618
6.486
6.596
277,909
+0.05(+0.77%)
Nov 05, 2010
6.530
6.564
6.508
6.546
165,582
+0.02(+0.33%)
Nov 04, 2010
6.514
6.552
6.486
6.524
196,668
+0.12(+1.89%)
Nov 03, 2010
6.420
6.420
6.355
6.403
170,371
+0.03(+0.42%)
Nov 02, 2010
6.439
6.445
6.370
6.377
101,426
-0.04(-0.68%)
Nov 01, 2010
6.483
6.483
6.358
6.420
158,755
+0.04(+0.68%)
Oct 29, 2010
6.399
6.408
6.377
6.377
112,011
+0.00(+0.05%)
Oct 28, 2010
6.389
6.408
6.339
6.373
147,337
-0.01(-0.15%)
Oct 27, 2010
6.355
6.383
6.342
6.383
241,401
+0.03(+0.39%)
Oct 25, 2010
6.352
6.389
6.342
6.358
203,070
+0.03(+0.54%)
Oct 22, 2010
6.326
6.339
6.305
6.323
141,673
+0.03(+0.51%)
Oct 21, 2010
6.308
6.345
6.242
6.291
180,275
+0.01(+0.18%)
Oct 20, 2010
6.258
6.311
6.245
6.279
198,277
+0.05(+0.79%)
Oct 19, 2010
6.277
6.290
6.196
6.230
299,908
-0.10(-1.57%)
Oct 18, 2010
6.318
6.346
6.318
6.330
133,768
-0.02(-0.25%)
Oct 15, 2010
6.339
6.395
6.296
6.346
129,208
+0.03(+0.44%)
Oct 14, 2010
6.339
6.339
6.296
6.318
214,021
+0.01(+0.10%)
Oct 13, 2010
6.305
6.361
6.305
6.311
185,987
+0.02(+0.30%)
Oct 12, 2010
6.252
6.296
6.225
6.293
158,485
+0.02(+0.35%)
Oct 11, 2010
6.280
6.305
6.265
6.271
143,978
-0.02(-0.30%)
Oct 08, 2010
6.290
6.302
6.262
6.290
134,934
+0.02(+0.25%)
Oct 07, 2010
6.308
6.308
6.230
6.274
112,006
+0.03(+0.55%)
Oct 06, 2010
6.237
6.252
6.215
6.240
131,199
+0.02(+0.35%)
Oct 05, 2010
6.097
6.243
6.087
6.218
281,200
+0.16(+2.57%)
Oct 04, 2010
6.109
6.115
6.034
6.062
451,077
-0.12(-2.01%)
Oct 01, 2010
6.187
6.187
6.125
6.187
99,362
+0.07(+1.12%)
Sep 30, 2010
6.171
6.171
6.081
6.118
244,956
+0.02(+0.26%)
Sep 29, 2010
6.109
6.125
6.084
6.103
165,962
+0.00(+0.00%)
Sep 28, 2010
6.072
6.121
5.997
6.103
309,591
+0.05(+0.82%)
Sep 27, 2010
6.153
6.153
6.044
6.053
243,280
-0.04(-0.61%)
Sep 24, 2010
5.994
6.100
5.994
6.090
159,632
+0.12(+2.09%)
Sep 23, 2010
5.978
6.028
5.941
5.966
233,401
-0.03(-0.47%)
Sep 22, 2010
6.016
6.072
5.978
5.994
263,513
-0.04(-0.62%)
Sep 21, 2010
6.037
6.103
6.009
6.031
408,783
-0.01(-0.13%)
Sep 20, 2010
5.995
6.054
5.989
6.039
138,192
+0.06(+1.04%)
Sep 17, 2010
5.977
6.020
5.967
5.977
123,226
+0.03(+0.57%)
Sep 15, 2010
5.930
5.973
5.930
5.942
98,105
-0.01(-0.16%)
Sep 14, 2010
5.939
5.986
5.905
5.952
117,992
+0.03(+0.47%)
Sep 13, 2010
5.890
5.924
5.889
5.924
139,765
+0.08(+1.43%)
Sep 10, 2010
5.809
5.843
5.806
5.840
117,446
+0.04(+0.62%)
Sep 09, 2010
5.809
5.834
5.778
5.804
132,916
+0.04(+0.77%)
Sep 08, 2010
5.837
5.856
5.726
5.760
142,832
+0.06(+0.98%)
Sep 07, 2010
5.788
5.788
5.704
5.704
91,297
-0.08(-1.44%)
Sep 03, 2010
5.766
5.804
5.744
5.788
161,510
+0.07(+1.30%)
Sep 02, 2010
5.679
5.729
5.679
5.713
140,211
+0.03(+0.60%)
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
.