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 (%)
Mar 31, 2009
3.237
3.353
3.237
3.296
217,009
+0.05(+1.65%)
Mar 30, 2009
3.290
3.290
3.196
3.243
164,417
-0.28(-7.84%)
Mar 26, 2009
3.498
3.519
3.433
3.519
236,946
+0.11(+3.31%)
Mar 25, 2009
3.365
3.474
3.317
3.406
274,425
+0.05(+1.41%)
Mar 24, 2009
3.397
3.424
3.341
3.359
186,230
-0.06(-1.73%)
Mar 23, 2009
3.364
3.418
3.353
3.418
419,428
+0.26(+8.26%)
Mar 20, 2009
3.178
3.207
3.124
3.157
223,604
-0.04(-1.30%)
Mar 19, 2009
3.302
3.302
3.184
3.199
240,390
-0.02(-0.55%)
Mar 18, 2009
3.113
3.267
3.077
3.216
218,152
+0.08(+2.55%)
Mar 17, 2009
3.107
3.136
3.047
3.136
218,844
+0.08(+2.52%)
Mar 16, 2009
3.074
3.177
3.047
3.059
311,748
+0.05(+1.67%)
Mar 13, 2009
3.065
3.065
2.970
3.009
0
+0.01(+0.30%)
Mar 12, 2009
2.837
3.000
2.807
3.000
771,695
+0.13(+4.55%)
Mar 11, 2009
2.766
2.878
2.766
2.869
732,428
+0.09(+3.42%)
Mar 10, 2009
2.650
2.780
2.650
2.775
1,493,787
+0.13(+4.93%)
Mar 09, 2009
2.683
2.733
2.603
2.644
482,737
-0.05(-1.76%)
Mar 06, 2009
2.733
2.798
2.623
2.692
0
-0.01(-0.44%)
Mar 05, 2009
2.846
2.846
2.698
2.703
464,170
-0.19(-6.56%)
Mar 04, 2009
2.781
2.911
2.781
2.893
805,071
+0.07(+2.63%)
Mar 02, 2009
2.947
2.952
2.784
2.819
558,251
-0.25(-8.06%)
Feb 27, 2009
3.050
3.116
3.035
3.066
0
-0.07(-2.24%)
Feb 26, 2009
3.160
3.216
3.084
3.136
469,051
+0.00(+0.00%)
Feb 25, 2009
3.044
3.172
3.024
3.136
573,971
+0.06(+2.03%)
Feb 24, 2009
3.104
3.104
2.911
3.074
915,905
+0.12(+4.01%)
Feb 23, 2009
3.151
3.187
2.935
2.955
894,619
-0.18(-5.85%)
Feb 20, 2009
3.193
3.243
3.003
3.139
693,371
-0.17(-5.28%)
Feb 19, 2009
3.456
3.483
3.299
3.314
438,140
-0.10(-2.95%)
Feb 18, 2009
3.548
3.548
3.372
3.415
503,234
-0.11(-3.19%)
Feb 17, 2009
3.735
3.735
3.516
3.528
465,124
-0.28(-7.25%)
Feb 13, 2009
3.815
3.863
3.794
3.803
299,115
-0.01(-0.31%)
Feb 12, 2009
3.818
3.818
3.726
3.815
376,940
-0.04(-0.92%)
Feb 11, 2009
3.937
3.972
3.819
3.851
161,890
-0.07(-1.81%)
Feb 10, 2009
3.996
4.043
3.916
3.922
188,119
-0.15(-3.78%)
Feb 09, 2009
3.984
4.082
3.984
4.076
173,424
+0.07(+1.63%)
Feb 06, 2009
3.963
4.052
3.963
4.011
166,944
+0.05(+1.20%)
Feb 05, 2009
3.854
3.966
3.812
3.963
164,883
+0.06(+1.60%)
Feb 04, 2009
3.934
4.014
3.895
3.901
195,986
-0.01(-0.30%)
Feb 03, 2009
3.907
3.943
3.821
3.913
192,619
+0.07(+1.77%)
Feb 02, 2009
3.868
3.868
3.794
3.845
266,969
-0.09(-2.33%)
Jan 30, 2009
4.067
4.067
3.863
3.937
0
-0.09(-2.21%)
Jan 29, 2009
4.135
4.135
4.026
4.026
138,222
-0.14(-3.35%)
Jan 28, 2009
4.144
4.165
4.085
4.165
137,258
+0.16(+4.00%)
Jan 27, 2009
3.937
4.017
3.892
4.005
187,221
+0.10(+2.50%)
Jan 26, 2009
3.940
3.984
3.880
3.907
170,155
+0.03(+0.69%)
Jan 23, 2009
3.842
3.937
3.697
3.880
252,673
+0.02(+0.46%)
Jan 22, 2009
3.874
3.943
3.800
3.863
269,412
-0.04(-0.91%)
Jan 21, 2009
3.904
3.916
3.810
3.898
248,439
+0.08(+2.10%)
Jan 20, 2009
4.052
4.052
3.791
3.818
362,960
-0.24(-5.99%)
Jan 16, 2009
3.996
4.106
3.975
4.061
389,428
+0.07(+1.63%)
Jan 15, 2009
4.064
4.064
3.827
3.996
344,521
-0.08(-1.96%)
Jan 14, 2009
4.195
4.195
4.020
4.076
444,057
-0.16(-3.78%)
Jan 13, 2009
4.257
4.257
4.174
4.236
233,393
+0.04(+0.92%)
Jan 12, 2009
4.263
4.263
4.097
4.198
204,129
-0.07(-1.73%)
Jan 09, 2009
4.411
4.411
4.272
4.272
164,727
-0.08(-1.84%)
Jan 08, 2009
4.352
4.372
4.278
4.352
246,648
-0.02(-0.47%)
Jan 07, 2009
4.624
4.624
4.361
4.372
404,082
-0.20(-4.28%)
Jan 06, 2009
4.648
4.648
4.497
4.568
363,125
+0.06(+1.31%)
Jan 05, 2009
4.476
4.574
4.387
4.509
163,823
+0.06(+1.27%)
Jan 02, 2009
4.322
4.452
4.272
4.452
0
+0.25(+5.85%)
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
.