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
)
25.16
-0.23 (-0.91%)
Official Closing Price
Updated: 7:00 PM EDT, May 28, 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 (%)
Jun 30, 2009
4.387
4.396
4.287
4.384
143,124
+0.04(+0.95%)
Jun 29, 2009
4.326
4.355
4.299
4.343
143,066
+0.04(+0.96%)
Jun 26, 2009
4.308
4.329
4.276
4.302
92,074
+0.00(+0.00%)
Jun 25, 2009
4.273
4.311
4.264
4.302
146,041
+0.06(+1.39%)
Jun 24, 2009
4.187
4.296
4.187
4.243
202,939
+0.06(+1.55%)
Jun 23, 2009
4.217
4.237
4.099
4.178
199,876
-0.03(-0.70%)
Jun 22, 2009
4.367
4.367
4.205
4.208
199,923
-0.18(-4.03%)
Jun 19, 2009
4.405
4.429
4.358
4.384
128,843
-0.02(-0.40%)
Jun 18, 2009
4.373
4.420
4.364
4.402
165,847
+0.05(+1.15%)
Jun 17, 2009
4.396
4.414
4.352
4.352
186,026
-0.09(-1.99%)
Jun 16, 2009
4.508
4.535
4.417
4.440
248,171
-0.06(-1.31%)
Jun 15, 2009
4.543
4.543
4.423
4.499
239,525
-0.06(-1.36%)
Jun 12, 2009
4.549
4.564
4.520
4.561
203,452
+0.04(+0.78%)
Jun 11, 2009
4.490
4.564
4.485
4.526
199,332
+0.05(+1.05%)
Jun 10, 2009
4.535
4.535
4.420
4.479
197,230
+0.03(+0.73%)
Jun 09, 2009
4.429
4.455
4.382
4.446
242,734
+0.05(+1.07%)
Jun 08, 2009
4.435
4.435
4.352
4.399
310,391
-0.07(-1.52%)
Jun 05, 2009
4.517
4.529
4.437
4.467
277,194
-0.01(-0.20%)
Jun 04, 2009
4.443
4.476
4.384
4.476
237,776
+0.06(+1.47%)
Jun 03, 2009
4.458
4.458
4.373
4.411
276,691
-0.06(-1.25%)
Jun 02, 2009
4.417
4.472
4.404
4.467
245,964
+0.08(+1.81%)
Jun 01, 2009
4.458
4.458
4.358
4.387
604,950
+0.16(+3.91%)
May 29, 2009
4.199
4.238
4.179
4.223
220,245
+0.05(+1.27%)
May 28, 2009
4.096
4.170
4.066
4.170
363,713
+0.07(+1.72%)
May 27, 2009
4.155
4.175
4.096
4.099
364,752
-0.06(-1.49%)
May 26, 2009
4.119
4.220
4.099
4.161
419,520
+0.04(+0.86%)
May 22, 2009
4.122
4.155
4.090
4.125
156,457
+0.04(+1.01%)
May 21, 2009
4.093
4.093
4.037
4.084
217,274
-0.06(-1.42%)
May 20, 2009
4.140
4.214
4.128
4.143
127,111
-0.01(-0.28%)
May 19, 2009
4.064
4.167
4.064
4.155
198,673
+0.06(+1.44%)
May 18, 2009
3.975
4.111
3.975
4.096
211,161
+0.14(+3.42%)
May 15, 2009
3.940
3.990
3.897
3.960
564,601
+0.04(+1.05%)
May 14, 2009
3.896
3.960
3.896
3.919
451,423
+0.00(+0.08%)
May 13, 2009
3.975
4.005
3.890
3.916
284,798
-0.13(-3.20%)
May 12, 2009
4.122
4.122
4.019
4.046
214,407
-0.01(-0.36%)
May 11, 2009
4.055
4.102
4.028
4.061
142,672
-0.05(-1.29%)
May 08, 2009
4.099
4.144
4.008
4.114
173,546
+0.09(+2.19%)
May 07, 2009
4.064
4.108
3.981
4.025
288,965
-0.02(-0.44%)
May 06, 2009
3.993
4.058
3.931
4.043
263,413
+0.12(+3.08%)
May 05, 2009
3.902
3.960
3.887
3.922
267,814
+0.00(+0.00%)
May 04, 2009
3.887
3.922
3.887
3.922
266,238
+0.16(+4.23%)
May 01, 2009
3.707
3.769
3.690
3.763
231,255
+0.05(+1.43%)
Apr 30, 2009
3.725
3.790
3.710
3.710
406,160
+0.04(+1.12%)
Apr 29, 2009
3.610
3.713
3.610
3.669
461,649
+0.08(+2.13%)
Apr 28, 2009
3.504
3.634
3.489
3.592
303,605
+0.05(+1.33%)
Apr 27, 2009
3.575
3.604
3.533
3.545
316,096
-0.04(-1.23%)
Apr 24, 2009
3.563
3.625
3.560
3.589
396,220
+0.06(+1.75%)
Apr 23, 2009
3.460
3.542
3.460
3.528
354,074
+0.06(+1.61%)
Apr 22, 2009
3.445
3.557
3.445
3.472
232,206
-0.05(-1.34%)
Apr 21, 2009
3.419
3.525
3.419
3.519
298,576
+0.02(+0.50%)
Apr 20, 2009
3.622
3.622
3.483
3.501
287,362
-0.15(-4.11%)
Apr 17, 2009
3.645
3.672
3.610
3.651
158,875
+0.02(+0.57%)
Apr 16, 2009
3.589
3.642
3.522
3.631
180,104
+0.11(+3.01%)
Apr 15, 2009
3.498
3.528
3.472
3.525
153,163
+0.03(+0.76%)
Apr 14, 2009
3.498
3.545
3.478
3.498
297,255
-0.04(-1.00%)
Apr 13, 2009
3.475
3.545
3.454
3.533
271,098
+0.02(+0.59%)
Apr 09, 2009
3.504
3.531
3.466
3.513
223,088
+0.15(+4.37%)
Apr 08, 2009
3.354
3.413
3.339
3.366
309,501
+0.01(+0.44%)
Apr 07, 2009
3.339
3.392
3.324
3.351
174,595
-0.09(-2.65%)
Apr 06, 2009
3.425
3.460
3.401
3.442
213,226
-0.09(-2.58%)
Apr 03, 2009
3.445
3.533
3.392
3.533
338,683
+0.06(+1.61%)
Apr 02, 2009
3.380
3.528
3.380
3.478
251,598
+0.13(+3.96%)
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
.