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 29, 2010
5.455
5.514
5.413
5.461
266,882
+0.01(+0.21%)
Jan 28, 2010
5.458
5.485
5.387
5.450
292,527
-0.02(-0.32%)
Jan 27, 2010
5.582
5.621
5.360
5.467
736,934
-0.14(-2.54%)
Jan 26, 2010
5.820
5.820
5.594
5.609
328,150
-0.22(-3.72%)
Jan 25, 2010
5.888
5.900
5.826
5.826
226,483
-0.04(-0.66%)
Jan 22, 2010
5.926
5.926
5.829
5.864
201,833
-0.07(-1.15%)
Jan 21, 2010
5.986
5.998
5.894
5.932
269,658
-0.06(-0.94%)
Jan 20, 2010
5.929
5.998
5.917
5.989
148,731
-0.01(-0.25%)
Jan 19, 2010
5.941
6.012
5.920
6.004
142,666
+0.04(+0.70%)
Jan 15, 2010
5.941
5.962
5.962
5.962
190,577
-0.01(-0.10%)
Jan 14, 2010
5.915
5.968
5.909
5.968
137,964
+0.04(+0.60%)
Jan 13, 2010
5.923
5.938
5.891
5.932
109,199
+0.02(+0.30%)
Jan 12, 2010
5.920
5.956
5.891
5.915
269,968
-0.05(-0.84%)
Jan 11, 2010
5.968
5.971
5.885
5.965
295,833
-0.01(-0.15%)
Jan 08, 2010
5.909
5.974
5.897
5.974
176,754
+0.06(+1.00%)
Jan 07, 2010
5.885
5.944
5.876
5.915
189,420
+0.03(+0.50%)
Jan 06, 2010
5.852
5.926
5.852
5.885
225,066
+0.00(+0.00%)
Jan 05, 2010
5.829
5.885
5.805
5.885
148,711
+0.07(+1.28%)
Jan 04, 2010
5.760
5.814
5.751
5.811
196,669
+0.07(+1.14%)
Dec 31, 2009
5.811
5.746
5.746
5.746
90,735
-0.06(-1.02%)
Dec 30, 2009
5.808
5.811
5.751
5.805
126,506
-0.02(-0.31%)
Dec 29, 2009
5.784
5.825
5.775
5.823
129,545
-0.02(-0.30%)
Dec 28, 2009
5.832
5.867
5.823
5.840
161,053
+0.03(+0.51%)
Dec 24, 2009
5.823
5.832
5.805
5.811
76,679
-0.01(-0.25%)
Dec 23, 2009
5.793
5.826
5.751
5.826
177,645
+0.08(+1.34%)
Dec 22, 2009
5.772
5.796
5.731
5.748
99,066
-0.06(-0.97%)
Dec 21, 2009
5.763
5.811
5.751
5.805
182,208
+0.07(+1.19%)
Dec 18, 2009
5.737
5.740
5.674
5.737
194,776
+0.02(+0.42%)
Dec 17, 2009
5.719
5.743
5.686
5.713
123,399
-0.03(-0.52%)
Dec 16, 2009
5.701
5.778
5.701
5.743
140,521
+0.04(+0.62%)
Dec 15, 2009
5.677
5.713
5.665
5.707
198,790
+0.02(+0.36%)
Dec 14, 2009
5.665
5.695
5.651
5.686
298,511
+0.09(+1.70%)
Dec 11, 2009
5.594
5.639
5.585
5.591
141,651
+0.01(+0.11%)
Dec 10, 2009
5.550
5.621
5.550
5.585
165,259
+0.04(+0.64%)
Dec 09, 2009
5.571
5.577
5.461
5.550
536,642
-0.05(-0.85%)
Dec 08, 2009
5.559
5.603
5.547
5.597
113,698
-0.05(-0.94%)
Dec 07, 2009
5.562
5.677
5.562
5.651
178,329
+0.05(+0.95%)
Dec 04, 2009
5.663
5.722
5.547
5.597
307,784
-0.03(-0.53%)
Dec 03, 2009
5.760
5.784
5.627
5.627
262,605
-0.12(-2.05%)
Dec 02, 2009
5.734
5.790
5.725
5.745
169,330
-0.01(-0.16%)
Dec 01, 2009
5.734
5.766
5.716
5.754
214,411
+0.04(+0.67%)
Nov 30, 2009
5.683
5.740
5.668
5.716
135,431
-0.01(-0.10%)
Nov 27, 2009
5.603
5.763
5.562
5.722
175,722
-0.08(-1.43%)
Nov 25, 2009
5.683
5.811
5.671
5.805
174,494
+0.13(+2.30%)
Nov 24, 2009
5.538
5.677
5.492
5.674
299,216
+0.15(+2.79%)
Nov 23, 2009
5.520
5.568
5.502
5.520
374,223
+0.04(+0.81%)
Nov 20, 2009
5.431
5.485
5.431
5.476
114,518
-0.01(-0.16%)
Nov 19, 2009
5.559
5.559
5.476
5.485
232,534
-0.15(-2.63%)
Nov 18, 2009
5.565
5.633
5.565
5.633
169,273
+0.05(+0.90%)
Nov 17, 2009
5.535
5.600
5.535
5.582
99,056
+0.02(+0.43%)
Nov 16, 2009
5.520
5.573
5.520
5.559
164,854
+0.06(+1.13%)
Nov 13, 2009
5.511
5.562
5.491
5.497
190,111
+0.00(+0.00%)
Nov 12, 2009
5.529
5.562
5.476
5.497
135,627
-0.03(-0.59%)
Nov 11, 2009
5.535
5.579
5.511
5.529
168,912
+0.03(+0.59%)
Nov 10, 2009
5.431
5.502
5.431
5.497
164,392
+0.03(+0.60%)
Nov 09, 2009
5.387
5.485
5.387
5.464
172,531
+0.14(+2.56%)
Nov 06, 2009
5.250
5.372
5.250
5.328
156,792
+0.02(+0.45%)
Nov 05, 2009
5.250
5.319
5.247
5.304
165,761
+0.07(+1.42%)
Nov 04, 2009
5.212
5.292
5.212
5.230
314,472
+0.04(+0.80%)
Nov 03, 2009
5.176
5.245
5.117
5.188
153,753
+0.01(+0.17%)
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
.