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 (%)
Feb 28, 2007
8.597
8.605
8.439
8.508
145,057
-0.04(-0.52%)
Feb 27, 2007
8.834
8.834
8.525
8.552
187,899
-0.32(-3.64%)
Feb 26, 2007
8.819
8.884
8.819
8.875
167,659
+0.05(+0.54%)
Feb 23, 2007
8.700
8.834
8.700
8.828
152,816
+0.12(+1.40%)
Feb 22, 2007
8.662
8.706
8.653
8.706
106,937
+0.04(+0.48%)
Feb 21, 2007
8.617
8.665
8.600
8.665
221,634
+0.08(+0.90%)
Feb 20, 2007
8.561
8.647
8.561
8.588
413,582
-0.09(-1.06%)
Feb 16, 2007
8.745
8.786
8.644
8.680
205,779
-0.12(-1.38%)
Feb 15, 2007
8.908
8.917
8.763
8.801
271,223
-0.02(-0.27%)
Feb 14, 2007
8.783
8.881
8.747
8.825
166,984
+0.07(+0.74%)
Feb 13, 2007
8.813
8.887
8.745
8.760
156,840
-0.01(-0.10%)
Feb 12, 2007
8.887
8.893
8.745
8.769
120,431
-0.06(-0.64%)
Feb 09, 2007
8.822
8.899
8.807
8.825
93,443
-0.02(-0.23%)
Feb 08, 2007
8.878
8.893
8.810
8.846
132,238
-0.01(-0.17%)
Feb 07, 2007
8.872
8.890
8.837
8.860
135,611
-0.03(-0.30%)
Feb 06, 2007
8.875
8.890
8.863
8.887
98,841
+0.01(+0.10%)
Feb 05, 2007
8.822
8.890
8.822
8.878
72,191
+0.04(+0.44%)
Feb 02, 2007
8.783
8.843
8.783
8.840
118,407
+0.03(+0.30%)
Feb 01, 2007
8.831
8.846
8.789
8.813
119,082
+0.01(+0.13%)
Jan 31, 2007
8.810
8.846
8.745
8.801
177,779
+0.01(+0.17%)
Jan 30, 2007
8.804
8.831
8.730
8.786
171,032
-0.03(-0.34%)
Jan 29, 2007
8.843
8.899
8.777
8.816
126,503
-0.05(-0.54%)
Jan 26, 2007
8.828
8.979
8.828
8.863
131,563
+0.01(+0.17%)
Jan 25, 2007
8.878
8.952
8.786
8.849
126,840
-0.04(-0.47%)
Jan 24, 2007
8.887
8.890
8.819
8.890
115,033
+0.06(+0.64%)
Jan 23, 2007
8.736
8.834
8.736
8.834
109,973
+0.09(+0.98%)
Jan 22, 2007
8.760
8.801
8.736
8.748
72,866
-0.03(-0.30%)
Jan 19, 2007
8.703
8.804
8.703
8.774
66,793
+0.04(+0.41%)
Jan 18, 2007
8.769
8.807
8.694
8.739
92,769
+0.00(+0.00%)
Jan 17, 2007
8.671
8.751
8.659
8.739
107,949
+0.03(+0.37%)
Jan 16, 2007
8.745
8.769
8.683
8.706
100,528
-0.00(-0.03%)
Jan 12, 2007
8.629
8.709
8.629
8.709
90,745
+0.11(+1.28%)
Jan 11, 2007
8.555
8.647
8.546
8.600
125,491
+0.06(+0.66%)
Jan 10, 2007
8.537
8.543
8.478
8.543
119,082
+0.03(+0.38%)
Jan 09, 2007
8.514
8.537
8.422
8.511
152,141
-0.06(-0.66%)
Jan 08, 2007
8.463
8.582
8.463
8.567
106,600
+0.10(+1.19%)
Jan 05, 2007
8.597
8.656
8.374
8.466
219,947
-0.17(-2.02%)
Jan 04, 2007
8.887
8.887
8.617
8.641
242,212
-0.26(-2.90%)
Jan 03, 2007
9.284
9.344
8.852
8.899
226,019
-0.37(-3.97%)
Dec 29, 2006
9.157
9.293
9.157
9.267
108,624
+0.16(+1.79%)
Dec 28, 2006
9.127
9.148
9.092
9.104
59,034
-0.02(-0.26%)
Dec 27, 2006
9.041
9.127
9.015
9.127
111,660
+0.14(+1.52%)
Dec 26, 2006
8.943
9.023
8.943
8.991
89,395
-0.01(-0.10%)
Dec 22, 2006
9.142
9.142
8.955
9.000
145,732
-0.12(-1.30%)
Dec 21, 2006
9.189
9.341
9.074
9.118
277,970
-0.08(-0.90%)
Dec 20, 2006
9.175
9.323
9.154
9.201
114,359
-0.01(-0.10%)
Dec 19, 2006
9.166
9.210
8.872
9.210
235,127
+0.04(+0.39%)
Dec 18, 2006
9.382
9.427
9.142
9.175
132,575
-0.15(-1.62%)
Dec 15, 2006
9.210
9.326
9.184
9.326
90,745
+0.15(+1.58%)
Dec 14, 2006
9.127
9.578
9.127
9.181
132,238
+0.08(+0.88%)
Dec 13, 2006
8.958
9.115
8.958
9.101
94,455
+0.12(+1.32%)
Dec 12, 2006
8.952
8.997
8.946
8.982
80,962
+0.02(+0.23%)
Dec 11, 2006
8.878
8.997
8.863
8.961
134,262
+0.12(+1.34%)
Dec 08, 2006
8.887
8.893
8.822
8.843
93,106
-0.01(-0.17%)
Dec 07, 2006
8.893
8.967
8.771
8.857
211,513
-0.02(-0.20%)
Dec 06, 2006
8.973
8.976
8.825
8.875
96,480
-0.03(-0.30%)
Dec 05, 2006
8.857
8.982
8.849
8.902
189,249
+0.09(+1.04%)
Dec 04, 2006
8.730
8.834
8.724
8.810
126,503
+0.12(+1.33%)
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
.