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

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 7.679 7.735 7.667 7.708 99,842 +0.04(+0.54%)
Mar 30, 2006 7.604 7.714 7.604 7.667 87,024 +0.00(+0.04%)
Mar 29, 2006 7.613 7.676 7.590 7.664 127,501 +0.06(+0.74%)
Mar 28, 2006 7.622 7.631 7.560 7.607 118,731 +0.01(+0.16%)
Mar 27, 2006 7.655 7.658 7.593 7.596 107,937 -0.06(-0.77%)
Mar 24, 2006 7.596 7.664 7.563 7.655 128,175 +0.07(+0.86%)
Mar 23, 2006 7.560 7.604 7.536 7.590 130,199 +0.06(+0.79%)
Mar 22, 2006 7.518 7.551 7.441 7.530 109,624 -0.06(-0.74%)
Mar 21, 2006 7.581 7.619 7.560 7.587 127,501 -0.01(-0.16%)
Mar 20, 2006 7.619 7.622 7.510 7.598 127,164 +0.01(+0.12%)
Mar 17, 2006 7.590 7.643 7.551 7.590 88,711 +0.03(+0.39%)
Mar 16, 2006 7.510 7.593 7.486 7.560 109,961 +0.09(+1.27%)
Mar 15, 2006 7.406 7.471 7.400 7.465 124,465 +0.07(+0.88%)
Mar 14, 2006 7.367 7.403 7.361 7.400 147,739 +0.03(+0.44%)
Mar 13, 2006 7.388 7.403 7.349 7.367 117,719 -0.03(-0.44%)
Mar 10, 2006 7.465 7.465 7.335 7.400 167,977 -0.07(-0.87%)
Mar 09, 2006 7.441 7.486 7.432 7.465 99,842 +0.00(+0.00%)
Mar 08, 2006 7.524 7.524 7.394 7.465 117,044 -0.06(-0.79%)
Mar 07, 2006 7.590 7.634 7.492 7.524 114,009 -0.08(-1.05%)
Mar 06, 2006 7.637 7.637 7.569 7.604 47,560 -0.03(-0.43%)
Mar 03, 2006 7.649 7.663 7.607 7.637 102,540 -0.02(-0.27%)
Mar 02, 2006 7.637 7.708 7.628 7.658 121,767 +0.01(+0.12%)
Mar 01, 2006 7.578 7.649 7.560 7.649 97,481 +0.07(+0.90%)
Feb 28, 2006 7.539 7.590 7.501 7.581 177,759 +0.04(+0.55%)
Feb 27, 2006 7.518 7.539 7.489 7.539 98,830 +0.02(+0.28%)
Feb 24, 2006 7.424 7.518 7.418 7.518 127,838 +0.12(+1.56%)
Feb 23, 2006 7.406 7.412 7.341 7.403 119,406 +0.02(+0.32%)
Feb 22, 2006 7.412 7.424 7.367 7.379 155,834 -0.02(-0.24%)
Feb 21, 2006 7.382 7.441 7.355 7.397 160,894 +0.04(+0.60%)
Feb 17, 2006 7.240 7.361 7.240 7.352 102,203 +0.12(+1.60%)
Feb 16, 2006 7.263 7.290 7.195 7.237 104,901 -0.07(-0.93%)
Feb 15, 2006 7.195 7.323 7.175 7.305 217,899 +0.12(+1.73%)
Feb 14, 2006 7.175 7.183 7.115 7.180 246,570 +0.01(+0.08%)
Feb 13, 2006 7.175 7.228 7.133 7.175 286,709 -0.15(-2.02%)
Feb 10, 2006 7.450 7.450 7.281 7.323 127,838 -0.11(-1.44%)
Feb 09, 2006 7.468 7.501 7.418 7.429 82,639 -0.01(-0.16%)
Feb 08, 2006 7.498 7.515 7.415 7.441 124,802 -0.08(-1.10%)
Feb 07, 2006 7.545 7.545 7.447 7.524 114,009 +0.02(+0.28%)
Feb 06, 2006 7.560 7.590 7.501 7.504 137,957 -0.07(-0.86%)
Feb 03, 2006 7.596 7.596 7.518 7.569 114,009 -0.01(-0.16%)
Feb 02, 2006 7.679 7.693 7.563 7.581 104,901 -0.09(-1.12%)
Feb 01, 2006 7.664 7.690 7.604 7.667 109,624 -0.01(-0.15%)
Jan 31, 2006 7.735 7.738 7.649 7.679 106,251 -0.04(-0.58%)
Jan 30, 2006 7.679 7.738 7.649 7.723 154,148 +0.06(+0.77%)
Jan 27, 2006 7.616 7.702 7.607 7.664 161,231 +0.06(+0.74%)
Jan 26, 2006 7.601 7.613 7.515 7.607 167,977 +0.02(+0.27%)
Jan 25, 2006 7.581 7.601 7.539 7.587 172,362 +0.04(+0.47%)
Jan 24, 2006 7.530 7.616 7.521 7.551 150,438 +0.01(+0.20%)
Jan 23, 2006 7.510 7.539 7.477 7.536 111,985 +0.01(+0.08%)
Jan 20, 2006 7.604 7.637 7.530 7.530 98,830 -0.03(-0.39%)
Jan 19, 2006 7.507 7.634 7.472 7.560 116,032 +0.09(+1.19%)
Jan 18, 2006 7.421 7.486 7.382 7.471 183,156 -0.02(-0.24%)
Jan 17, 2006 7.373 7.527 7.370 7.489 133,572 +0.14(+1.90%)
Jan 13, 2006 7.456 7.498 7.343 7.349 120,080 -0.09(-1.20%)
Jan 12, 2006 7.450 7.450 7.412 7.438 115,358 +0.00(+0.00%)
Jan 11, 2006 7.397 7.450 7.397 7.438 93,770 +0.04(+0.48%)
Jan 10, 2006 7.435 7.465 7.382 7.403 104,564 -0.05(-0.72%)
Jan 09, 2006 7.524 7.524 7.412 7.456 207,779 -0.04(-0.55%)
Jan 06, 2006 7.515 7.560 7.432 7.498 166,628 +0.01(+0.16%)
Jan 05, 2006 7.412 7.527 7.412 7.486 157,521 +0.09(+1.20%)
Jan 04, 2006 7.441 7.459 7.355 7.397 80,278 -0.03(-0.40%)
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.