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

26.26 +0.31 (+1.18%)
Streaming Delayed Price Updated: 12:06 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 20.30 20.41 20.20 20.33 70,739 +0.05(+0.27%)
Mar 30, 2021 20.24 20.30 20.19 20.27 61,811 +0.01(+0.04%)
Mar 29, 2021 20.21 20.27 20.09 20.27 101,090 +0.05(+0.23%)
Mar 26, 2021 20.12 20.23 20.08 20.22 106,873 +0.17(+0.85%)
Mar 25, 2021 20.01 20.25 19.97 20.05 133,012 +0.04(+0.19%)
Mar 24, 2021 20.10 20.18 20.01 20.01 238,593 +0.08(+0.39%)
Mar 23, 2021 20.00 20.08 19.93 19.93 67,605 -0.14(-0.68%)
Mar 22, 2021 19.96 20.10 19.96 20.07 61,907 +0.12(+0.58%)
Mar 19, 2021 19.81 20.01 19.66 19.95 31,446 +0.17(+0.86%)
Mar 18, 2021 20.13 20.14 19.76 19.79 59,819 -0.30(-1.49%)
Mar 17, 2021 20.12 20.13 19.92 20.09 55,112 -0.05(-0.27%)
Mar 16, 2021 19.95 20.15 19.93 20.14 86,459 +0.22(+1.08%)
Mar 15, 2021 19.87 19.95 19.80 19.92 50,592 +0.05(+0.27%)
Mar 12, 2021 19.88 19.95 19.74 19.87 42,751 -0.01(-0.04%)
Mar 11, 2021 19.89 20.01 19.79 19.88 62,737 +0.16(+0.82%)
Mar 10, 2021 19.74 19.87 19.69 19.72 72,708 +0.05(+0.27%)
Mar 09, 2021 19.52 19.82 19.52 19.66 53,166 +0.28(+1.47%)
Mar 08, 2021 19.38 19.54 19.36 19.38 73,082 -0.05(-0.24%)
Mar 05, 2021 19.22 19.45 19.07 19.42 65,231 +0.24(+1.24%)
Mar 04, 2021 19.52 19.66 18.79 19.19 119,755 -0.42(-2.16%)
Mar 03, 2021 19.71 19.81 19.59 19.61 64,658 -0.20(-1.01%)
Mar 02, 2021 19.80 19.90 19.79 19.81 40,084 +0.00(+0.00%)
Mar 01, 2021 19.42 19.91 19.42 19.81 43,776 +0.45(+2.35%)
Feb 26, 2021 19.55 20.00 19.33 19.35 54,706 -0.18(-0.91%)
Feb 25, 2021 19.86 19.90 19.49 19.53 67,866 -0.36(-1.82%)
Feb 24, 2021 19.71 19.94 19.63 19.89 38,182 +0.20(+1.02%)
Feb 23, 2021 19.79 19.92 19.57 19.69 39,674 -0.05(-0.27%)
Feb 22, 2021 19.80 19.86 19.75 19.75 85,996 -0.11(-0.54%)
Feb 19, 2021 19.87 19.93 19.85 19.85 111,621 +0.03(+0.16%)
Feb 18, 2021 19.95 20.02 19.79 19.82 125,678 -0.20(-0.99%)
Feb 17, 2021 20.01 20.07 19.95 20.02 45,918 -0.05(-0.23%)
Feb 16, 2021 20.05 20.22 19.91 20.07 69,296 +0.11(+0.58%)
Feb 12, 2021 19.92 20.01 19.82 19.95 35,669 +0.07(+0.35%)
Feb 11, 2021 19.88 19.97 19.76 19.88 33,487 +0.05(+0.23%)
Feb 10, 2021 19.81 19.89 19.78 19.84 54,387 +0.02(+0.12%)
Feb 09, 2021 19.77 19.82 19.73 19.82 29,881 +0.11(+0.54%)
Feb 08, 2021 19.72 19.72 19.63 19.71 54,420 +0.07(+0.35%)
Feb 05, 2021 19.56 19.68 19.52 19.64 28,875 +0.08(+0.43%)
Feb 04, 2021 19.61 19.61 19.46 19.55 94,515 +0.01(+0.06%)
Feb 03, 2021 19.50 19.63 19.42 19.54 42,468 +0.10(+0.53%)
Feb 02, 2021 19.25 19.59 19.25 19.44 31,603 +0.34(+1.80%)
Feb 01, 2021 19.06 19.12 18.90 19.10 45,730 +0.26(+1.38%)
Jan 29, 2021 19.20 19.21 18.77 18.84 65,198 -0.42(-2.19%)
Jan 28, 2021 19.21 19.44 19.16 19.26 52,587 +0.16(+0.84%)
Jan 27, 2021 19.49 19.54 19.05 19.10 60,380 -0.44(-2.27%)
Jan 26, 2021 19.53 19.63 19.52 19.54 25,256 +0.02(+0.08%)
Jan 25, 2021 19.62 19.63 19.43 19.52 44,125 -0.09(-0.47%)
Jan 22, 2021 19.63 19.73 19.53 19.62 80,877 -0.11(-0.58%)
Jan 21, 2021 19.82 19.90 19.68 19.73 63,827 -0.04(-0.22%)
Jan 20, 2021 19.66 19.87 19.66 19.77 82,291 +0.25(+1.29%)
Jan 19, 2021 19.54 19.65 19.46 19.52 63,236 -0.01(-0.04%)
Jan 15, 2021 19.49 19.64 19.33 19.53 55,705 -0.06(-0.31%)
Jan 14, 2021 19.53 19.77 19.43 19.59 75,591 +0.02(+0.12%)
Jan 13, 2021 19.91 19.94 19.53 19.57 123,249 -0.29(-1.46%)
Jan 12, 2021 19.87 20.00 19.83 19.86 55,955 -0.01(-0.04%)
Jan 11, 2021 19.83 19.97 19.61 19.87 64,130 -0.05(-0.23%)
Jan 08, 2021 19.88 19.97 19.74 19.91 61,748 +0.18(+0.89%)
Jan 07, 2021 19.49 19.77 19.45 19.74 115,055 +0.33(+1.69%)
Jan 06, 2021 19.17 19.54 19.17 19.41 59,303 +0.16(+0.83%)
Jan 05, 2021 18.96 19.25 18.88 19.25 43,417 +0.24(+1.24%)
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.