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 (%)
Jul 30, 2010
5.772
5.787
5.720
5.772
187,042
+0.02(+0.39%)
Jul 29, 2010
5.784
5.793
5.676
5.750
196,479
-0.00(-0.01%)
Jul 28, 2010
5.796
5.800
5.741
5.750
139,998
-0.03(-0.58%)
Jul 27, 2010
5.781
5.827
5.772
5.784
143,998
+0.03(+0.54%)
Jul 26, 2010
5.698
5.756
5.692
5.753
77,453
+0.07(+1.28%)
Jul 23, 2010
5.621
5.689
5.621
5.680
170,837
+0.04(+0.66%)
Jul 22, 2010
5.593
5.655
5.587
5.643
161,465
+0.14(+2.46%)
Jul 21, 2010
5.590
5.597
5.464
5.507
163,517
-0.05(-0.96%)
Jul 20, 2010
5.490
5.561
5.423
5.561
121,188
+0.05(+0.94%)
Jul 19, 2010
5.478
5.509
5.457
5.509
117,798
+0.04(+0.67%)
Jul 16, 2010
5.472
5.588
5.459
5.472
161,070
-0.12(-2.18%)
Jul 15, 2010
5.576
5.622
5.528
5.594
141,344
-0.01(-0.11%)
Jul 14, 2010
5.576
5.622
5.555
5.600
159,823
+0.00(+0.00%)
Jul 13, 2010
5.555
5.628
5.555
5.600
139,308
+0.12(+2.17%)
Jul 12, 2010
5.493
5.506
5.475
5.481
75,144
+0.00(+0.00%)
Jul 09, 2010
5.481
5.481
5.438
5.481
100,205
+0.04(+0.73%)
Jul 08, 2010
5.469
5.487
5.420
5.442
267,933
+0.02(+0.34%)
Jul 07, 2010
5.295
5.426
5.289
5.423
186,203
+0.17(+3.26%)
Jul 06, 2010
5.255
5.359
5.225
5.252
193,358
+0.06(+1.12%)
Jul 02, 2010
5.194
5.283
5.173
5.194
218,164
-0.04(-0.82%)
Jul 01, 2010
5.289
5.307
5.188
5.237
295,691
-0.05(-0.99%)
Jun 30, 2010
5.328
5.377
5.289
5.289
159,319
-0.07(-1.31%)
Jun 29, 2010
5.414
5.414
5.307
5.359
245,775
-0.14(-2.56%)
Jun 25, 2010
5.500
5.524
5.454
5.500
120,995
+0.02(+0.39%)
Jun 24, 2010
5.545
5.558
5.475
5.478
152,338
-0.08(-1.43%)
Jun 23, 2010
5.564
5.597
5.527
5.558
272,378
+0.02(+0.28%)
Jun 22, 2010
5.631
5.680
5.542
5.542
220,311
-0.08(-1.47%)
Jun 21, 2010
5.771
5.784
5.625
5.625
202,008
-0.04(-0.72%)
Jun 18, 2010
5.666
5.723
5.647
5.666
171,418
+0.02(+0.32%)
Jun 17, 2010
5.687
5.699
5.626
5.647
259,426
-0.03(-0.53%)
Jun 16, 2010
5.690
5.708
5.647
5.678
214,755
-0.02(-0.37%)
Jun 15, 2010
5.614
5.708
5.599
5.699
233,861
+0.14(+2.46%)
Jun 14, 2010
5.574
5.644
5.562
5.562
204,571
+0.05(+0.99%)
Jun 11, 2010
5.456
5.508
5.450
5.508
176,579
+0.04(+0.67%)
Jun 10, 2010
5.374
5.477
5.374
5.471
234,803
+0.18(+3.44%)
Jun 09, 2010
5.335
5.414
5.289
5.289
222,412
-0.03(-0.63%)
Jun 08, 2010
5.295
5.322
5.225
5.322
369,468
+0.04(+0.80%)
Jun 07, 2010
5.356
5.386
5.280
5.280
114,224
-0.08(-1.42%)
Jun 04, 2010
5.356
5.462
5.322
5.356
302,035
-0.16(-2.97%)
Jun 03, 2010
5.511
5.547
5.480
5.520
136,054
+0.02(+0.44%)
Jun 02, 2010
5.420
5.508
5.392
5.496
156,896
+0.08(+1.40%)
Jun 01, 2010
5.404
5.496
5.371
5.420
222,086
-0.06(-1.11%)
May 28, 2010
5.480
5.550
5.429
5.480
167,284
-0.01(-0.22%)
May 27, 2010
5.329
5.492
5.329
5.492
217,709
+0.29(+5.48%)
May 26, 2010
5.298
5.347
5.207
5.207
234,832
-0.02(-0.46%)
May 25, 2010
5.013
5.231
4.964
5.231
301,488
+0.04(+0.68%)
May 24, 2010
5.234
5.289
5.186
5.196
271,678
-0.04(-0.67%)
May 21, 2010
5.104
5.280
5.064
5.231
198,116
+0.05(+1.06%)
May 20, 2010
5.165
5.253
5.116
5.177
384,852
-0.27(-4.91%)
May 19, 2010
5.462
5.547
5.380
5.444
500,365
-0.08(-1.45%)
May 18, 2010
5.666
5.690
5.521
5.524
230,926
-0.06(-1.08%)
May 17, 2010
5.581
5.632
5.521
5.584
466,877
-0.02(-0.38%)
May 14, 2010
5.605
5.687
5.533
5.605
275,469
-0.13(-2.31%)
May 13, 2010
5.774
5.798
5.719
5.738
184,026
-0.04(-0.63%)
May 12, 2010
5.702
5.786
5.702
5.774
168,828
+0.11(+1.97%)
May 11, 2010
5.723
5.759
5.663
5.663
245,338
-0.04(-0.74%)
May 10, 2010
5.689
5.717
5.675
5.705
442,040
+0.33(+6.24%)
May 07, 2010
5.497
5.512
5.240
5.370
454,218
-0.08(-1.44%)
May 06, 2010
5.768
5.803
4.966
5.448
870,762
-0.41(-6.96%)
May 05, 2010
5.880
5.919
5.850
5.856
301,572
-0.16(-2.61%)
May 04, 2010
6.166
6.166
5.982
6.013
205,190
-0.16(-2.59%)
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
.