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

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 10.57 10.57 10.48 10.53 136,887 -0.00(-0.04%)
Sep 29, 2014 10.50 10.56 10.49 10.53 71,465 -0.08(-0.72%)
Sep 26, 2014 10.55 10.63 10.51 10.61 128,273 +0.03(+0.32%)
Sep 25, 2014 10.69 10.69 10.54 10.58 63,615 -0.13(-1.18%)
Sep 24, 2014 10.69 10.72 10.63 10.70 96,804 +0.04(+0.34%)
Sep 23, 2014 10.70 10.71 10.64 10.67 130,952 -0.02(-0.20%)
Sep 22, 2014 10.84 10.84 10.67 10.69 119,555 -0.13(-1.22%)
Sep 19, 2014 10.84 10.86 10.80 10.82 99,165 +0.01(+0.12%)
Sep 18, 2014 10.80 10.84 10.77 10.81 136,462 +0.05(+0.49%)
Sep 17, 2014 10.78 10.78 10.72 10.75 51,870 +0.01(+0.06%)
Sep 16, 2014 10.63 10.75 10.60 10.75 73,932 +0.11(+1.05%)
Sep 15, 2014 10.68 10.71 10.63 10.64 57,561 -0.04(-0.34%)
Sep 12, 2014 10.71 10.76 10.64 10.67 99,196 -0.06(-0.55%)
Sep 11, 2014 10.72 10.79 10.71 10.73 92,894 +0.01(+0.08%)
Sep 10, 2014 10.73 10.76 10.70 10.72 80,116 +0.01(+0.12%)
Sep 09, 2014 10.81 10.85 10.68 10.71 104,680 -0.14(-1.25%)
Sep 08, 2014 10.88 10.89 10.81 10.85 65,641 -0.01(-0.08%)
Sep 05, 2014 10.83 10.86 10.80 10.85 105,395 +0.04(+0.39%)
Sep 04, 2014 10.79 10.85 10.79 10.81 119,469 +0.00(+0.04%)
Sep 03, 2014 10.82 10.85 10.81 10.81 39,444 -0.01(-0.08%)
Sep 02, 2014 10.83 10.85 10.79 10.82 64,447 +0.00(+0.00%)
Aug 29, 2014 10.81 10.82 10.82 10.82 78,133 +0.04(+0.35%)
Aug 28, 2014 10.72 10.78 10.69 10.78 63,713 -0.00(-0.04%)
Aug 27, 2014 10.84 10.84 10.76 10.78 102,178 -0.03(-0.24%)
Aug 26, 2014 10.77 10.82 10.75 10.81 43,783 +0.08(+0.79%)
Aug 25, 2014 10.77 10.79 10.71 10.72 76,431 +0.03(+0.24%)
Aug 22, 2014 10.74 10.74 10.68 10.70 71,760 -0.01(-0.08%)
Aug 21, 2014 10.73 10.76 10.70 10.71 103,637 -0.02(-0.20%)
Aug 20, 2014 10.73 10.74 10.69 10.73 55,692 +0.01(+0.12%)
Aug 19, 2014 10.65 10.71 10.62 10.71 47,628 +0.12(+1.11%)
Aug 18, 2014 10.60 10.67 10.58 10.60 50,670 +0.03(+0.32%)
Aug 15, 2014 10.62 10.62 10.52 10.56 78,207 -0.06(-0.55%)
Aug 14, 2014 10.62 10.63 10.55 10.62 44,762 +0.10(+0.96%)
Aug 13, 2014 10.49 10.57 10.46 10.52 98,951 +0.11(+1.01%)
Aug 12, 2014 10.48 10.49 10.40 10.41 31,510 -0.03(-0.25%)
Aug 11, 2014 10.35 10.49 10.35 10.44 42,924 +0.10(+0.92%)
Aug 08, 2014 10.31 10.33 10.28 10.35 83,156 +0.04(+0.35%)
Aug 07, 2014 10.35 10.35 10.30 10.31 54,388 -0.00(-0.04%)
Aug 06, 2014 10.34 10.41 10.28 10.31 159,701 -0.11(-1.01%)
Aug 05, 2014 10.47 10.52 10.33 10.42 130,343 -0.11(-1.00%)
Aug 04, 2014 10.55 10.58 10.49 10.52 70,184 -0.04(-0.40%)
Aug 01, 2014 10.66 10.66 10.53 10.57 65,710 -0.07(-0.67%)
Jul 31, 2014 10.83 10.86 10.63 10.64 90,396 -0.23(-2.09%)
Jul 30, 2014 10.95 10.97 10.87 10.87 110,947 -0.09(-0.85%)
Jul 29, 2014 11.03 11.03 10.94 10.96 64,706 -0.01(-0.12%)
Jul 28, 2014 11.05 11.06 10.96 10.97 64,245 -0.07(-0.65%)
Jul 25, 2014 11.08 11.09 11.00 11.04 69,609 -0.01(-0.11%)
Jul 24, 2014 11.06 11.08 11.05 11.05 64,390 -0.00(-0.04%)
Jul 23, 2014 10.95 11.06 10.92 11.06 96,401 +0.13(+1.16%)
Jul 22, 2014 10.84 10.93 10.82 10.93 81,050 +0.11(+0.97%)
Jul 21, 2014 10.78 10.83 10.74 10.83 98,511 +0.03(+0.23%)
Jul 18, 2014 10.79 10.81 10.73 10.80 79,922 +0.03(+0.27%)
Jul 17, 2014 10.77 10.91 10.77 10.77 84,654 -0.10(-0.92%)
Jul 16, 2014 10.97 10.98 10.87 10.87 122,409 -0.05(-0.42%)
Jul 15, 2014 10.92 10.94 10.89 10.92 95,561 +0.02(+0.19%)
Jul 14, 2014 10.81 10.91 10.81 10.90 49,305 +0.11(+1.01%)
Jul 11, 2014 10.86 10.90 10.77 10.79 168,730 -0.10(-0.88%)
Jul 10, 2014 10.87 10.90 10.81 10.89 105,722 -0.04(-0.35%)
Jul 09, 2014 10.90 10.93 10.89 10.92 76,762 +0.02(+0.15%)
Jul 08, 2014 10.96 10.99 10.90 10.91 140,005 -0.05(-0.50%)
Jul 07, 2014 10.94 10.99 10.92 10.96 100,907 +0.02(+0.15%)
Jul 03, 2014 10.90 10.94 10.94 10.94 63,531 +0.10(+0.89%)
Jul 02, 2014 10.90 10.97 10.84 10.85 87,173 -0.03(-0.31%)
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.