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 (%)
Aug 31, 2010
5.522
5.565
5.484
5.540
108,102
+0.01(+0.22%)
Aug 30, 2010
5.537
5.603
5.518
5.528
94,816
-0.05(-0.89%)
Aug 27, 2010
5.577
5.590
5.494
5.577
199,894
+0.06(+1.07%)
Aug 26, 2010
5.568
5.593
5.500
5.518
145,278
-0.03(-0.56%)
Aug 25, 2010
5.525
5.556
5.444
5.549
143,064
+0.01(+0.17%)
Aug 24, 2010
5.543
5.568
5.478
5.540
277,380
-0.08(-1.44%)
Aug 23, 2010
5.633
5.661
5.617
5.621
125,142
+0.00(+0.06%)
Aug 20, 2010
5.624
5.624
5.577
5.617
133,284
-0.03(-0.57%)
Aug 19, 2010
5.779
5.779
5.606
5.649
169,182
-0.07(-1.18%)
Aug 18, 2010
5.702
5.748
5.659
5.717
217,697
+0.03(+0.54%)
Aug 17, 2010
5.680
5.732
5.680
5.686
150,407
+0.05(+0.87%)
Aug 16, 2010
5.637
5.649
5.597
5.637
199,371
+0.00(+0.00%)
Aug 13, 2010
5.637
5.653
5.597
5.637
115,358
+0.05(+0.83%)
Aug 12, 2010
5.576
5.606
5.557
5.591
157,382
-0.03(-0.49%)
Aug 11, 2010
5.748
5.748
5.619
5.619
321,889
-0.18(-3.13%)
Aug 10, 2010
5.779
5.837
5.760
5.800
200,106
-0.05(-0.84%)
Aug 09, 2010
5.856
5.862
5.810
5.849
143,153
+0.02(+0.42%)
Aug 06, 2010
5.825
5.834
5.766
5.825
163,089
-0.01(-0.16%)
Aug 05, 2010
5.834
5.843
5.794
5.834
119,377
-0.01(-0.21%)
Aug 04, 2010
5.846
5.859
5.831
5.846
106,000
+0.00(+0.00%)
Aug 03, 2010
5.834
5.871
5.819
5.846
69,081
-0.01(-0.21%)
Aug 02, 2010
5.831
5.883
5.754
5.859
160,829
+0.09(+1.49%)
Jul 30, 2010
5.772
5.788
5.720
5.772
187,021
+0.02(+0.39%)
Jul 29, 2010
5.785
5.794
5.677
5.750
196,457
-0.00(-0.01%)
Jul 28, 2010
5.797
5.800
5.742
5.751
139,983
-0.03(-0.58%)
Jul 27, 2010
5.782
5.828
5.772
5.785
143,982
+0.03(+0.54%)
Jul 26, 2010
5.699
5.757
5.693
5.754
77,444
+0.07(+1.28%)
Jul 23, 2010
5.622
5.689
5.622
5.681
170,818
+0.04(+0.66%)
Jul 22, 2010
5.594
5.656
5.588
5.643
161,447
+0.14(+2.46%)
Jul 21, 2010
5.591
5.597
5.465
5.508
163,499
-0.05(-0.96%)
Jul 20, 2010
5.491
5.561
5.424
5.561
121,175
+0.05(+0.94%)
Jul 19, 2010
5.479
5.509
5.457
5.509
117,785
+0.04(+0.67%)
Jul 16, 2010
5.473
5.589
5.460
5.473
161,052
-0.12(-2.18%)
Jul 15, 2010
5.577
5.622
5.529
5.595
141,328
-0.01(-0.11%)
Jul 14, 2010
5.577
5.622
5.555
5.601
159,805
+0.00(+0.00%)
Jul 13, 2010
5.555
5.629
5.555
5.601
139,292
+0.12(+2.17%)
Jul 12, 2010
5.494
5.506
5.476
5.482
75,136
+0.00(+0.00%)
Jul 09, 2010
5.482
5.482
5.439
5.482
100,194
+0.04(+0.73%)
Jul 08, 2010
5.470
5.488
5.421
5.442
267,903
+0.02(+0.34%)
Jul 07, 2010
5.295
5.427
5.289
5.424
186,182
+0.17(+3.26%)
Jul 06, 2010
5.256
5.360
5.225
5.253
193,336
+0.06(+1.12%)
Jul 02, 2010
5.195
5.284
5.173
5.195
218,140
-0.04(-0.82%)
Jul 01, 2010
5.289
5.308
5.189
5.237
295,658
-0.05(-0.99%)
Jun 30, 2010
5.329
5.378
5.290
5.290
159,301
-0.07(-1.31%)
Jun 29, 2010
5.415
5.415
5.308
5.360
245,747
-0.14(-2.56%)
Jun 25, 2010
5.500
5.525
5.454
5.500
120,982
+0.02(+0.39%)
Jun 24, 2010
5.546
5.558
5.476
5.479
152,321
-0.08(-1.43%)
Jun 23, 2010
5.564
5.598
5.528
5.558
272,347
+0.02(+0.28%)
Jun 22, 2010
5.632
5.680
5.543
5.543
220,286
-0.08(-1.47%)
Jun 21, 2010
5.772
5.784
5.625
5.625
201,986
-0.04(-0.72%)
Jun 18, 2010
5.666
5.724
5.648
5.666
171,399
+0.02(+0.32%)
Jun 17, 2010
5.687
5.700
5.627
5.648
259,397
-0.03(-0.53%)
Jun 16, 2010
5.690
5.709
5.648
5.678
214,731
-0.02(-0.37%)
Jun 15, 2010
5.615
5.709
5.599
5.700
233,835
+0.14(+2.46%)
Jun 14, 2010
5.575
5.645
5.563
5.563
204,548
+0.05(+0.99%)
Jun 11, 2010
5.457
5.508
5.451
5.508
176,559
+0.04(+0.67%)
Jun 10, 2010
5.375
5.478
5.375
5.472
234,777
+0.18(+3.44%)
Jun 09, 2010
5.335
5.414
5.290
5.290
222,387
-0.03(-0.63%)
Jun 08, 2010
5.296
5.323
5.226
5.323
369,427
+0.04(+0.80%)
Jun 07, 2010
5.356
5.387
5.281
5.281
114,212
-0.08(-1.42%)
Jun 04, 2010
5.356
5.463
5.323
5.356
302,001
-0.16(-2.97%)
Jun 03, 2010
5.511
5.548
5.481
5.520
136,039
+0.02(+0.44%)
Jun 02, 2010
5.420
5.508
5.393
5.496
156,879
+0.08(+1.40%)
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
.