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 (%)
Nov 30, 2010
6.189
6.198
6.151
6.176
75,153
-0.03(-0.40%)
Nov 29, 2010
6.207
6.207
6.132
6.201
76,636
-0.02(-0.35%)
Nov 26, 2010
6.229
6.251
6.214
6.223
55,133
-0.04(-0.65%)
Nov 24, 2010
6.258
6.264
6.264
6.264
87,196
+0.04(+0.60%)
Nov 23, 2010
6.286
6.286
6.189
6.226
135,851
-0.08(-1.24%)
Nov 22, 2010
6.286
6.348
6.254
6.304
166,962
+0.00(+0.05%)
Nov 19, 2010
6.264
6.301
6.236
6.301
144,596
+0.02(+0.38%)
Nov 18, 2010
6.252
6.284
6.228
6.277
119,558
+0.12(+2.02%)
Nov 17, 2010
6.137
6.175
6.119
6.153
128,585
+0.04(+0.71%)
Nov 16, 2010
6.321
6.321
6.004
6.109
292,871
-0.22(-3.54%)
Nov 15, 2010
6.352
6.386
6.318
6.333
120,770
-0.02(-0.39%)
Nov 12, 2010
6.467
6.467
6.352
6.358
157,065
-0.13(-2.01%)
Nov 11, 2010
6.480
6.526
6.439
6.489
146,533
-0.03(-0.43%)
Nov 10, 2010
6.539
6.539
6.442
6.517
138,737
+0.00(+0.00%)
Nov 09, 2010
6.567
6.576
6.504
6.517
146,363
-0.03(-0.52%)
Nov 08, 2010
6.514
6.573
6.442
6.551
279,806
+0.05(+0.77%)
Nov 05, 2010
6.486
6.520
6.464
6.501
166,712
+0.02(+0.33%)
Nov 04, 2010
6.470
6.508
6.442
6.480
198,011
+0.12(+1.89%)
Nov 03, 2010
6.377
6.377
6.312
6.360
171,534
+0.03(+0.42%)
Nov 02, 2010
6.396
6.402
6.327
6.333
102,118
-0.04(-0.68%)
Nov 01, 2010
6.439
6.439
6.315
6.377
159,839
+0.04(+0.68%)
Oct 29, 2010
6.355
6.364
6.333
6.333
112,775
+0.00(+0.05%)
Oct 28, 2010
6.346
6.364
6.296
6.330
148,343
-0.01(-0.15%)
Oct 27, 2010
6.312
6.340
6.299
6.340
243,049
+0.02(+0.39%)
Oct 25, 2010
6.308
6.346
6.299
6.315
204,456
+0.03(+0.54%)
Oct 22, 2010
6.284
6.296
6.262
6.280
142,640
+0.03(+0.51%)
Oct 21, 2010
6.265
6.302
6.200
6.248
181,506
+0.01(+0.18%)
Oct 20, 2010
6.215
6.268
6.203
6.237
199,631
+0.05(+0.79%)
Oct 19, 2010
6.235
6.247
6.154
6.188
301,955
-0.10(-1.57%)
Oct 18, 2010
6.275
6.303
6.275
6.287
134,682
-0.02(-0.25%)
Oct 15, 2010
6.296
6.352
6.253
6.303
130,090
+0.03(+0.44%)
Oct 14, 2010
6.296
6.296
6.253
6.275
215,482
+0.01(+0.10%)
Oct 13, 2010
6.262
6.318
6.262
6.269
187,256
+0.02(+0.30%)
Oct 12, 2010
6.210
6.253
6.183
6.250
159,567
+0.02(+0.35%)
Oct 11, 2010
6.238
6.262
6.222
6.228
144,961
-0.02(-0.30%)
Oct 08, 2010
6.247
6.259
6.219
6.247
135,855
+0.02(+0.25%)
Oct 07, 2010
6.265
6.265
6.188
6.231
112,771
+0.03(+0.55%)
Oct 06, 2010
6.194
6.210
6.173
6.197
132,095
+0.02(+0.35%)
Oct 05, 2010
6.055
6.201
6.046
6.176
283,119
+0.15(+2.57%)
Oct 04, 2010
6.068
6.074
5.993
6.021
454,157
-0.12(-2.01%)
Oct 01, 2010
6.145
6.145
6.083
6.145
100,040
+0.07(+1.12%)
Sep 30, 2010
6.129
6.129
6.040
6.077
246,628
+0.02(+0.26%)
Sep 29, 2010
6.068
6.083
6.043
6.061
167,095
+0.00(+0.00%)
Sep 28, 2010
6.030
6.080
5.956
6.061
311,704
+0.05(+0.82%)
Sep 27, 2010
6.111
6.111
6.003
6.012
244,940
-0.04(-0.61%)
Sep 24, 2010
5.953
6.058
5.953
6.049
160,722
+0.12(+2.09%)
Sep 23, 2010
5.938
5.987
5.901
5.925
234,994
-0.03(-0.47%)
Sep 22, 2010
5.975
6.030
5.938
5.953
265,312
-0.04(-0.62%)
Sep 21, 2010
5.996
6.061
5.969
5.990
411,574
-0.01(-0.13%)
Sep 20, 2010
5.954
6.013
5.948
5.998
139,135
+0.06(+1.04%)
Sep 17, 2010
5.936
5.979
5.927
5.936
124,067
+0.03(+0.57%)
Sep 15, 2010
5.890
5.933
5.890
5.902
98,775
-0.01(-0.16%)
Sep 14, 2010
5.899
5.945
5.865
5.911
118,797
+0.03(+0.47%)
Sep 13, 2010
5.850
5.884
5.849
5.884
140,720
+0.08(+1.43%)
Sep 10, 2010
5.770
5.804
5.767
5.801
118,248
+0.04(+0.62%)
Sep 09, 2010
5.770
5.795
5.739
5.765
133,823
+0.04(+0.77%)
Sep 08, 2010
5.798
5.816
5.687
5.721
143,807
+0.06(+0.98%)
Sep 07, 2010
5.748
5.748
5.665
5.665
91,921
-0.08(-1.44%)
Sep 03, 2010
5.727
5.765
5.705
5.748
162,613
+0.07(+1.30%)
Sep 02, 2010
5.641
5.690
5.641
5.675
141,168
+0.03(+0.60%)
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
.