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
)
24.97
-0.19 (-0.76%)
Official Closing Price
Updated: 7:00 PM EDT, May 29, 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 (%)
Apr 29, 2005
5.869
5.880
5.836
5.880
145,352
+0.03(+0.50%)
Apr 28, 2005
5.889
5.907
5.836
5.851
113,428
-0.02(-0.40%)
Apr 27, 2005
5.886
5.963
5.860
5.874
328,740
-0.01(-0.20%)
Apr 26, 2005
5.839
5.886
5.833
5.886
244,517
+0.05(+0.81%)
Apr 25, 2005
5.851
5.880
5.833
5.839
205,462
-0.01(-0.15%)
Apr 22, 2005
5.866
5.866
5.816
5.848
71,996
-0.00(-0.05%)
Apr 21, 2005
5.839
5.889
5.833
5.851
236,706
+0.02(+0.35%)
Apr 20, 2005
5.874
5.892
5.777
5.830
176,256
-0.09(-1.44%)
Apr 19, 2005
5.895
5.933
5.845
5.916
264,214
+0.05(+0.85%)
Apr 18, 2005
5.860
5.919
5.836
5.866
98,486
-0.02(-0.35%)
Apr 15, 2005
5.954
5.954
5.845
5.886
176,256
-0.06(-1.04%)
Apr 14, 2005
6.030
6.048
5.948
5.948
123,617
-0.07(-1.22%)
Apr 13, 2005
6.007
6.051
5.989
6.022
130,069
-0.03(-0.49%)
Apr 12, 2005
6.022
6.051
5.933
6.051
155,540
+0.03(+0.44%)
Apr 11, 2005
6.033
6.063
6.007
6.025
127,352
-0.03(-0.44%)
Apr 08, 2005
6.063
6.063
5.972
6.051
168,785
-0.01(-0.19%)
Apr 07, 2005
6.057
6.095
6.028
6.063
102,221
+0.02(+0.34%)
Apr 06, 2005
5.977
6.042
5.977
6.042
81,505
+0.08(+1.33%)
Apr 05, 2005
6.028
6.036
5.963
5.963
122,937
-0.05(-0.88%)
Apr 04, 2005
5.998
6.036
5.969
6.016
119,202
-0.02(-0.29%)
Apr 01, 2005
5.963
6.033
5.933
6.033
148,408
+0.12(+2.04%)
Mar 31, 2005
5.860
5.913
5.845
5.913
73,694
+0.08(+1.41%)
Mar 30, 2005
5.757
5.842
5.757
5.830
150,785
+0.08(+1.38%)
Mar 29, 2005
5.866
5.883
5.742
5.751
133,126
-0.13(-2.20%)
Mar 28, 2005
5.895
5.895
5.845
5.880
144,672
-0.01(-0.25%)
Mar 24, 2005
5.963
5.992
5.869
5.895
181,350
-0.02(-0.40%)
Mar 23, 2005
5.977
5.995
5.830
5.919
235,687
-0.09(-1.47%)
Mar 22, 2005
6.163
6.163
6.007
6.007
282,214
-0.17(-2.81%)
Mar 21, 2005
6.228
6.228
6.163
6.181
110,032
-0.04(-0.71%)
Mar 18, 2005
6.201
6.269
6.184
6.225
97,127
+0.02(+0.38%)
Mar 17, 2005
6.184
6.219
6.169
6.201
168,785
+0.04(+0.62%)
Mar 16, 2005
6.240
6.242
6.148
6.163
195,614
-0.06(-1.04%)
Mar 15, 2005
6.278
6.331
6.228
6.228
245,875
-0.06(-0.89%)
Mar 14, 2005
6.260
6.322
6.207
6.284
191,538
+0.02(+0.28%)
Mar 11, 2005
6.260
6.301
6.242
6.266
141,956
-0.02(-0.28%)
Mar 10, 2005
6.304
6.319
6.204
6.284
212,254
-0.03(-0.42%)
Mar 09, 2005
6.354
6.393
6.301
6.310
205,123
-0.06(-1.02%)
Mar 08, 2005
6.366
6.387
6.346
6.375
166,068
-0.01(-0.18%)
Mar 07, 2005
6.402
6.416
6.366
6.387
373,568
-0.00(-0.05%)
Mar 04, 2005
6.307
6.396
6.301
6.390
279,497
+0.06(+1.02%)
Mar 03, 2005
6.334
6.351
6.304
6.325
198,330
+0.00(+0.05%)
Mar 02, 2005
6.245
6.351
6.245
6.322
186,105
+0.08(+1.27%)
Mar 01, 2005
6.263
6.322
6.237
6.242
229,574
-0.04(-0.61%)
Feb 28, 2005
6.198
6.287
6.187
6.281
228,895
+0.10(+1.62%)
Feb 25, 2005
6.151
6.184
6.119
6.181
165,728
+0.03(+0.48%)
Feb 24, 2005
6.104
6.157
6.104
6.151
133,805
+0.06(+0.92%)
Feb 23, 2005
6.045
6.095
6.019
6.095
226,518
+0.06(+0.93%)
Feb 22, 2005
6.131
6.134
6.036
6.039
266,252
-0.08(-1.25%)
Feb 18, 2005
6.128
6.128
6.095
6.116
138,559
-0.01(-0.19%)
Feb 17, 2005
6.142
6.142
6.107
6.128
174,558
+0.01(+0.14%)
Feb 16, 2005
6.089
6.119
6.045
6.119
218,367
+0.03(+0.53%)
Feb 15, 2005
6.098
6.116
6.072
6.086
251,309
+0.00(+0.00%)
Feb 14, 2005
6.072
6.095
6.066
6.086
231,952
+0.02(+0.39%)
Feb 11, 2005
6.072
6.104
6.001
6.063
512,468
-0.00(-0.05%)
Feb 10, 2005
6.066
6.069
6.039
6.066
174,558
+0.01(+0.15%)
Feb 09, 2005
6.089
6.095
6.036
6.057
208,179
-0.03(-0.44%)
Feb 08, 2005
6.107
6.139
6.051
6.083
255,045
-0.03(-0.53%)
Feb 07, 2005
6.095
6.131
6.075
6.116
163,011
+0.03(+0.48%)
Feb 04, 2005
6.048
6.086
6.036
6.086
190,519
+0.05(+0.83%)
Feb 03, 2005
6.042
6.048
6.019
6.036
80,487
-0.02(-0.29%)
Feb 02, 2005
6.010
6.066
6.007
6.054
108,334
+0.06(+0.93%)
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
.