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
)
25.39
+0.19 (+0.75%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 31, 2012
6.384
6.425
6.370
6.401
162,353
+0.04(+0.64%)
Jan 30, 2012
6.302
6.363
6.287
6.360
205,373
-0.01(-0.21%)
Jan 27, 2012
6.346
6.380
6.319
6.374
253,225
+0.03(+0.48%)
Jan 26, 2012
6.350
6.383
6.323
6.343
225,907
+0.01(+0.16%)
Jan 25, 2012
6.234
6.340
6.227
6.333
146,087
+0.09(+1.42%)
Jan 24, 2012
6.251
6.261
6.200
6.244
162,294
-0.03(-0.43%)
Jan 23, 2012
6.258
6.322
6.254
6.271
204,671
+0.03(+0.49%)
Jan 20, 2012
6.207
6.258
6.200
6.241
233,573
+0.02(+0.27%)
Jan 19, 2012
6.132
6.231
6.132
6.224
223,040
+0.11(+1.73%)
Jan 18, 2012
6.054
6.128
6.054
6.118
182,651
+0.06(+1.07%)
Jan 17, 2012
6.064
6.110
6.050
6.054
304,919
+0.04(+0.62%)
Jan 13, 2012
6.026
6.043
5.979
6.016
193,730
-0.07(-1.12%)
Jan 12, 2012
6.060
6.111
6.026
6.084
170,339
+0.04(+0.68%)
Jan 11, 2012
6.054
6.071
6.030
6.043
141,435
-0.03(-0.45%)
Jan 10, 2012
6.026
6.094
6.026
6.071
256,844
+0.10(+1.60%)
Jan 09, 2012
5.958
5.996
5.955
5.975
199,452
+0.02(+0.26%)
Jan 06, 2012
5.914
5.982
5.914
5.960
183,812
+0.02(+0.32%)
Jan 05, 2012
5.863
5.941
5.849
5.941
161,157
+0.02(+0.34%)
Jan 04, 2012
5.856
5.921
5.846
5.921
278,182
+0.13(+2.29%)
Dec 30, 2011
5.771
5.812
5.754
5.788
215,515
+0.04(+0.65%)
Dec 29, 2011
5.703
5.761
5.699
5.750
236,677
+0.04(+0.72%)
Dec 28, 2011
5.825
5.825
5.682
5.710
641,615
-0.10(-1.78%)
Dec 27, 2011
5.755
5.813
5.755
5.813
142,251
+0.03(+0.59%)
Dec 23, 2011
5.711
5.782
5.711
5.779
142,540
+0.12(+2.15%)
Dec 21, 2011
5.610
5.664
5.556
5.657
180,384
+0.04(+0.76%)
Dec 20, 2011
5.574
5.628
5.574
5.614
347,383
+0.13(+2.39%)
Dec 19, 2011
5.578
5.588
5.477
5.484
148,917
-0.08(-1.39%)
Dec 16, 2011
5.551
5.574
5.527
5.561
228,525
+0.02(+0.42%)
Dec 15, 2011
5.591
5.621
5.531
5.537
325,680
-0.01(-0.18%)
Dec 14, 2011
5.547
5.598
5.510
5.547
194,853
-0.05(-0.84%)
Dec 13, 2011
5.692
5.752
5.584
5.594
145,555
-0.09(-1.54%)
Dec 12, 2011
5.756
5.756
5.645
5.682
118,807
-0.14(-2.48%)
Dec 09, 2011
5.735
5.832
5.735
5.826
183,042
+0.11(+1.94%)
Dec 08, 2011
5.782
5.819
5.698
5.715
142,458
-0.15(-2.52%)
Dec 07, 2011
5.766
5.880
5.762
5.863
174,335
+0.03(+0.52%)
Dec 06, 2011
5.836
5.853
5.789
5.833
197,435
+0.02(+0.29%)
Dec 05, 2011
5.809
5.876
5.788
5.816
170,011
+0.05(+0.93%)
Dec 02, 2011
5.766
5.804
5.755
5.762
136,145
+0.04(+0.76%)
Dec 01, 2011
5.742
5.772
5.702
5.719
146,252
+0.00(+0.00%)
Nov 30, 2011
5.695
5.735
5.658
5.719
337,434
+0.22(+4.10%)
Nov 29, 2011
5.440
5.510
5.440
5.494
204,198
+0.04(+0.74%)
Nov 28, 2011
5.557
5.557
5.426
5.453
295,158
+0.09(+1.75%)
Nov 25, 2011
5.383
5.406
5.359
5.359
134,608
-0.03(-0.56%)
Nov 23, 2011
5.416
5.433
5.359
5.390
197,977
-0.11(-1.95%)
Nov 22, 2011
5.473
5.524
5.467
5.497
134,558
-0.00(-0.06%)
Nov 21, 2011
5.547
5.547
5.430
5.500
369,540
-0.14(-2.46%)
Nov 18, 2011
5.699
5.699
5.639
5.639
175,750
+0.01(+0.12%)
Nov 17, 2011
5.756
5.769
5.619
5.632
244,045
-0.14(-2.37%)
Nov 16, 2011
5.793
5.849
5.759
5.769
170,433
-0.07(-1.20%)
Nov 15, 2011
5.819
5.873
5.786
5.839
183,481
-0.01(-0.17%)
Nov 14, 2011
5.889
5.889
5.816
5.849
186,273
-0.05(-0.79%)
Nov 11, 2011
5.886
5.936
5.880
5.896
195,862
+0.10(+1.73%)
Nov 10, 2011
5.819
5.866
5.776
5.796
170,496
+0.05(+0.81%)
Nov 09, 2011
5.813
5.866
5.742
5.749
324,812
-0.23(-3.90%)
Nov 08, 2011
5.943
5.999
5.889
5.983
204,936
+0.09(+1.53%)
Nov 07, 2011
5.883
5.906
5.829
5.893
137,715
-0.00(-0.06%)
Nov 04, 2011
5.883
5.919
5.836
5.896
167,432
-0.06(-0.95%)
Nov 03, 2011
5.939
5.983
5.856
5.953
248,373
+0.08(+1.31%)
Nov 02, 2011
5.843
5.899
5.826
5.876
199,911
+0.08(+1.38%)
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
.