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 30, 2009
4.068
4.068
3.863
3.937
0
-0.09(-2.21%)
Jan 29, 2009
4.136
4.136
4.026
4.026
138,207
-0.14(-3.35%)
Jan 28, 2009
4.145
4.165
4.085
4.165
137,242
+0.16(+4.00%)
Jan 27, 2009
3.937
4.017
3.892
4.005
187,200
+0.10(+2.50%)
Jan 26, 2009
3.940
3.984
3.881
3.907
170,136
+0.03(+0.69%)
Jan 23, 2009
3.842
3.937
3.697
3.881
252,644
+0.02(+0.46%)
Jan 22, 2009
3.875
3.943
3.801
3.863
269,382
-0.04(-0.91%)
Jan 21, 2009
3.904
3.916
3.810
3.899
248,411
+0.08(+2.10%)
Jan 20, 2009
4.053
4.053
3.792
3.818
362,920
-0.24(-5.99%)
Jan 16, 2009
3.996
4.106
3.976
4.062
389,385
+0.07(+1.63%)
Jan 15, 2009
4.065
4.065
3.827
3.996
344,482
-0.08(-1.96%)
Jan 14, 2009
4.195
4.195
4.020
4.076
444,008
-0.16(-3.78%)
Jan 13, 2009
4.257
4.257
4.174
4.237
233,367
+0.04(+0.92%)
Jan 12, 2009
4.263
4.263
4.097
4.198
204,106
-0.07(-1.73%)
Jan 09, 2009
4.411
4.411
4.272
4.272
164,709
-0.08(-1.84%)
Jan 08, 2009
4.352
4.373
4.278
4.352
246,620
-0.02(-0.47%)
Jan 07, 2009
4.625
4.625
4.361
4.373
404,037
-0.20(-4.28%)
Jan 06, 2009
4.649
4.649
4.497
4.569
363,085
+0.06(+1.31%)
Jan 05, 2009
4.477
4.574
4.388
4.509
163,805
+0.06(+1.27%)
Jan 02, 2009
4.322
4.453
4.272
4.453
0
+0.25(+5.85%)
Jan 01, 2009
4.091
4.299
4.079
4.207
0
+0.00(+0.00%)
Dec 31, 2008
4.091
4.299
4.079
4.207
260,396
+0.15(+3.65%)
Dec 30, 2008
3.973
4.142
3.890
4.059
296,400
+0.08(+2.09%)
Dec 29, 2008
4.118
4.118
3.949
3.976
324,845
-0.16(-3.87%)
Dec 26, 2008
4.162
4.162
4.109
4.136
244,485
+0.07(+1.60%)
Dec 24, 2008
4.062
4.076
3.967
4.071
144,764
+0.11(+2.69%)
Dec 23, 2008
3.884
4.017
3.875
3.964
364,697
+0.04(+0.91%)
Dec 22, 2008
3.931
4.056
3.872
3.928
444,133
-0.18(-4.45%)
Dec 19, 2008
4.151
4.180
4.032
4.111
210,124
+0.04(+1.07%)
Dec 18, 2008
4.121
4.180
4.026
4.068
225,829
+0.00(+0.00%)
Dec 17, 2008
3.872
4.068
3.824
4.068
386,912
+0.08(+2.08%)
Dec 16, 2008
3.913
3.996
3.839
3.985
405,184
+0.07(+1.66%)
Dec 15, 2008
3.958
3.987
3.904
3.919
227,910
-0.03(-0.83%)
Dec 12, 2008
3.851
3.952
3.851
3.952
250,071
+0.03(+0.68%)
Dec 11, 2008
4.103
4.103
3.925
3.925
210,866
-0.12(-2.93%)
Dec 10, 2008
3.943
4.044
3.894
4.044
584,091
+0.15(+3.96%)
Dec 09, 2008
3.884
3.993
3.830
3.890
442,264
-0.05(-1.35%)
Dec 08, 2008
3.759
4.002
3.759
3.943
360,339
+0.23(+6.06%)
Dec 05, 2008
3.555
3.724
3.463
3.718
298,622
+0.08(+2.28%)
Dec 04, 2008
3.685
3.724
3.492
3.635
378,331
-0.01(-0.25%)
Dec 03, 2008
3.587
3.661
3.457
3.644
320,139
+0.04(+1.24%)
Dec 02, 2008
3.427
3.706
3.356
3.599
376,692
+0.12(+3.41%)
Dec 01, 2008
3.632
3.661
3.481
3.481
397,709
-0.25(-6.83%)
Nov 28, 2008
3.747
3.836
3.602
3.735
132,304
+0.06(+1.61%)
Nov 26, 2008
3.323
3.676
3.323
3.676
502,719
+0.23(+6.71%)
Nov 25, 2008
3.335
3.483
3.335
3.445
425,109
+0.18(+5.64%)
Nov 24, 2008
3.113
3.294
3.113
3.261
450,771
+0.27(+8.91%)
Nov 21, 2008
2.977
3.021
2.636
2.994
544,848
+0.09(+3.17%)
Nov 20, 2008
3.255
3.415
2.896
2.902
514,117
-0.56(-16.11%)
Nov 19, 2008
3.703
3.759
3.460
3.460
161,606
-0.31(-8.11%)
Nov 18, 2008
3.617
3.765
3.617
3.765
255,967
+0.01(+0.40%)
Nov 17, 2008
3.839
3.839
3.706
3.750
175,466
-0.18(-4.60%)
Nov 14, 2008
3.961
4.073
3.925
3.931
252,759
-0.07(-1.78%)
Nov 13, 2008
3.931
4.002
3.632
4.002
277,403
+0.13(+3.38%)
Nov 12, 2008
4.091
4.121
3.762
3.871
319,475
-0.37(-8.69%)
Nov 11, 2008
4.251
4.275
4.085
4.239
258,753
-0.05(-1.11%)
Nov 10, 2008
4.447
4.459
4.266
4.287
324,183
-0.02(-0.55%)
Nov 07, 2008
4.397
4.432
4.263
4.311
160,472
-0.04(-0.95%)
Nov 06, 2008
4.586
4.586
4.299
4.352
272,809
-0.24(-5.29%)
Nov 05, 2008
4.675
4.717
4.554
4.595
441,171
-0.09(-1.96%)
Nov 04, 2008
4.592
4.726
4.592
4.687
426,512
+0.15(+3.40%)
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
.