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
)
24.51
+0.24 (+0.99%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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 (%)
Dec 31, 2009
5.810
5.745
5.745
5.745
90,745
-0.06(-1.02%)
Dec 30, 2009
5.807
5.811
5.751
5.804
126,520
-0.02(-0.31%)
Dec 29, 2009
5.783
5.825
5.775
5.822
129,559
-0.02(-0.30%)
Dec 28, 2009
5.831
5.866
5.822
5.840
161,071
+0.03(+0.51%)
Dec 24, 2009
5.822
5.831
5.804
5.810
76,688
-0.01(-0.25%)
Dec 23, 2009
5.792
5.825
5.751
5.825
177,664
+0.08(+1.34%)
Dec 22, 2009
5.772
5.795
5.730
5.748
99,077
-0.06(-0.97%)
Dec 21, 2009
5.763
5.810
5.751
5.804
182,229
+0.07(+1.19%)
Dec 18, 2009
5.736
5.739
5.674
5.736
194,798
+0.02(+0.42%)
Dec 17, 2009
5.718
5.742
5.686
5.712
123,413
-0.03(-0.52%)
Dec 16, 2009
5.700
5.778
5.700
5.742
140,537
+0.04(+0.62%)
Dec 15, 2009
5.677
5.712
5.665
5.706
198,812
+0.02(+0.36%)
Dec 14, 2009
5.665
5.694
5.650
5.686
298,545
+0.09(+1.70%)
Dec 11, 2009
5.594
5.638
5.585
5.591
141,667
+0.01(+0.11%)
Dec 10, 2009
5.549
5.620
5.549
5.585
165,277
+0.04(+0.64%)
Dec 09, 2009
5.570
5.576
5.460
5.549
536,702
-0.05(-0.85%)
Dec 08, 2009
5.558
5.603
5.546
5.597
113,711
-0.05(-0.94%)
Dec 07, 2009
5.561
5.677
5.561
5.650
178,349
+0.05(+0.95%)
Dec 04, 2009
5.662
5.721
5.546
5.597
307,818
-0.03(-0.53%)
Dec 03, 2009
5.760
5.783
5.626
5.626
262,634
-0.12(-2.05%)
Dec 02, 2009
5.733
5.789
5.724
5.744
169,349
-0.01(-0.16%)
Dec 01, 2009
5.733
5.766
5.715
5.754
214,435
+0.04(+0.67%)
Nov 30, 2009
5.683
5.739
5.668
5.715
135,446
-0.01(-0.10%)
Nov 27, 2009
5.603
5.763
5.561
5.721
175,742
-0.08(-1.43%)
Nov 25, 2009
5.683
5.810
5.671
5.804
174,514
+0.13(+2.30%)
Nov 24, 2009
5.537
5.677
5.491
5.674
299,250
+0.15(+2.79%)
Nov 23, 2009
5.520
5.567
5.502
5.520
374,264
+0.04(+0.81%)
Nov 20, 2009
5.431
5.484
5.431
5.475
114,531
-0.01(-0.16%)
Nov 19, 2009
5.558
5.558
5.475
5.484
232,560
-0.15(-2.63%)
Nov 18, 2009
5.564
5.632
5.564
5.632
169,292
+0.05(+0.90%)
Nov 17, 2009
5.534
5.600
5.534
5.582
99,067
+0.02(+0.43%)
Nov 16, 2009
5.520
5.572
5.520
5.558
164,872
+0.06(+1.13%)
Nov 13, 2009
5.511
5.561
5.490
5.496
190,133
+0.00(+0.00%)
Nov 12, 2009
5.529
5.561
5.475
5.496
135,642
-0.03(-0.59%)
Nov 11, 2009
5.534
5.578
5.511
5.529
168,931
+0.03(+0.59%)
Nov 10, 2009
5.431
5.502
5.431
5.496
164,410
+0.03(+0.60%)
Nov 09, 2009
5.386
5.484
5.386
5.463
172,550
+0.14(+2.56%)
Nov 06, 2009
5.250
5.371
5.250
5.327
156,810
+0.02(+0.45%)
Nov 05, 2009
5.250
5.318
5.247
5.303
165,780
+0.07(+1.42%)
Nov 04, 2009
5.211
5.291
5.211
5.229
314,508
+0.04(+0.80%)
Nov 03, 2009
5.176
5.244
5.116
5.188
153,770
+0.01(+0.17%)
Nov 02, 2009
5.229
5.312
5.112
5.179
181,507
-0.03(-0.51%)
Oct 30, 2009
5.481
5.502
5.194
5.205
405,776
-0.28(-5.08%)
Oct 29, 2009
5.446
5.508
5.446
5.484
212,229
+0.06(+1.04%)
Oct 28, 2009
5.561
5.594
5.410
5.428
273,794
-0.17(-3.07%)
Oct 27, 2009
5.558
5.697
5.173
5.600
307,747
-0.08(-1.36%)
Oct 26, 2009
5.724
5.769
5.647
5.677
255,530
-0.05(-0.88%)
Oct 23, 2009
5.709
5.733
5.698
5.727
261,764
+0.02(+0.36%)
Oct 22, 2009
5.662
5.706
5.614
5.706
159,377
+0.08(+1.37%)
Oct 21, 2009
5.650
5.727
5.629
5.629
152,313
-0.06(-1.04%)
Oct 20, 2009
5.659
5.691
5.650
5.689
155,508
+0.01(+0.21%)
Oct 19, 2009
5.644
5.727
5.641
5.677
194,997
+0.04(+0.63%)
Oct 16, 2009
5.623
5.653
5.579
5.641
276,061
-0.01(-0.10%)
Oct 15, 2009
5.502
5.650
5.502
5.647
245,831
+0.08(+1.44%)
Oct 14, 2009
5.523
5.582
5.514
5.567
162,663
+0.08(+1.51%)
Oct 13, 2009
5.431
5.523
5.431
5.484
204,753
+0.00(+0.00%)
Oct 12, 2009
5.499
5.514
5.457
5.484
283,175
+0.00(+0.00%)
Oct 09, 2009
5.434
5.570
5.431
5.484
419,458
+0.02(+0.32%)
Oct 08, 2009
5.398
5.478
5.398
5.466
186,921
+0.07(+1.32%)
Oct 07, 2009
5.321
5.422
5.321
5.395
169,497
+0.02(+0.39%)
Oct 06, 2009
5.297
5.404
5.297
5.374
247,073
+0.09(+1.80%)
Oct 05, 2009
5.232
5.300
5.232
5.279
205,650
+0.03(+0.62%)
Oct 02, 2009
5.134
5.261
4.722
5.247
262,891
-0.12(-2.32%)
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
.