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 (%)
May 28, 2010
5.481
5.551
5.429
5.481
167,266
-0.01(-0.22%)
May 27, 2010
5.329
5.493
5.329
5.493
217,685
+0.29(+5.48%)
May 26, 2010
5.299
5.347
5.208
5.208
234,806
-0.02(-0.46%)
May 25, 2010
5.013
5.232
4.965
5.232
301,454
+0.04(+0.68%)
May 24, 2010
5.235
5.290
5.186
5.197
271,647
-0.04(-0.67%)
May 21, 2010
5.104
5.281
5.065
5.232
198,093
+0.05(+1.06%)
May 20, 2010
5.165
5.253
5.117
5.177
384,809
-0.27(-4.91%)
May 19, 2010
5.463
5.548
5.381
5.445
500,309
-0.08(-1.45%)
May 18, 2010
5.666
5.690
5.521
5.524
230,900
-0.06(-1.08%)
May 17, 2010
5.582
5.633
5.521
5.585
466,825
-0.02(-0.38%)
May 14, 2010
5.606
5.687
5.534
5.606
275,438
-0.13(-2.31%)
May 13, 2010
5.775
5.799
5.720
5.739
184,005
-0.04(-0.63%)
May 12, 2010
5.702
5.787
5.702
5.775
168,809
+0.11(+1.97%)
May 11, 2010
5.724
5.760
5.663
5.663
245,311
-0.04(-0.74%)
May 10, 2010
5.690
5.718
5.675
5.705
441,991
+0.33(+6.24%)
May 07, 2010
5.497
5.512
5.241
5.371
454,168
-0.08(-1.44%)
May 06, 2010
5.769
5.804
4.966
5.449
870,665
-0.41(-6.96%)
May 05, 2010
5.880
5.920
5.850
5.856
301,539
-0.16(-2.61%)
May 04, 2010
6.167
6.167
5.983
6.013
205,167
-0.16(-2.59%)
May 03, 2010
6.143
6.197
6.143
6.173
223,111
+0.05(+0.74%)
Apr 30, 2010
6.164
6.218
6.107
6.128
121,394
-0.03(-0.54%)
Apr 29, 2010
6.107
6.173
6.107
6.161
195,963
+0.07(+1.14%)
Apr 28, 2010
6.170
6.200
6.083
6.092
306,202
-0.07(-1.17%)
Apr 27, 2010
6.273
6.273
6.164
6.164
206,443
-0.12(-1.87%)
Apr 26, 2010
6.240
6.303
6.240
6.282
188,118
+0.03(+0.43%)
Apr 23, 2010
6.218
6.262
6.200
6.255
306,828
+0.03(+0.48%)
Apr 22, 2010
6.191
6.224
6.131
6.224
161,342
+0.02(+0.39%)
Apr 21, 2010
6.176
6.264
6.176
6.200
302,367
-0.00(-0.02%)
Apr 20, 2010
6.153
6.201
6.153
6.201
197,330
+0.06(+0.93%)
Apr 19, 2010
6.117
6.168
6.108
6.144
185,327
-0.03(-0.44%)
Apr 16, 2010
6.228
6.240
6.120
6.171
182,297
-0.09(-1.39%)
Apr 15, 2010
6.240
6.282
6.213
6.258
237,964
-0.02(-0.33%)
Apr 14, 2010
6.246
6.279
6.180
6.279
285,115
+0.04(+0.62%)
Apr 13, 2010
6.213
6.240
6.189
6.240
179,867
+0.01(+0.10%)
Apr 12, 2010
6.246
6.270
6.222
6.234
242,314
-0.01(-0.14%)
Apr 09, 2010
6.201
6.258
6.198
6.243
180,697
+0.02(+0.34%)
Apr 08, 2010
6.225
6.228
6.168
6.222
155,102
+0.00(+0.00%)
Apr 07, 2010
6.222
6.258
6.198
6.222
146,305
-0.02(-0.29%)
Apr 06, 2010
6.201
6.249
6.168
6.240
237,594
+0.00(+0.05%)
Apr 05, 2010
6.150
6.270
6.138
6.237
199,483
+0.08(+1.37%)
Apr 01, 2010
6.138
6.153
6.153
6.153
199,323
+0.04(+0.59%)
Mar 31, 2010
6.174
6.174
6.099
6.117
162,368
-0.06(-0.92%)
Mar 30, 2010
6.153
6.189
6.147
6.174
129,050
+0.02(+0.24%)
Mar 29, 2010
6.213
6.264
6.147
6.159
191,600
-0.05(-0.77%)
Mar 26, 2010
6.240
6.282
6.207
6.207
148,805
-0.03(-0.53%)
Mar 25, 2010
6.249
6.342
6.237
6.240
221,905
-0.01(-0.14%)
Mar 24, 2010
6.219
6.255
6.201
6.249
111,927
+0.04(+0.58%)
Mar 23, 2010
6.165
6.213
6.165
6.213
106,737
+0.05(+0.83%)
Mar 22, 2010
6.201
6.201
6.123
6.162
213,932
-0.03(-0.55%)
Mar 19, 2010
6.289
6.310
6.175
6.196
861,778
-0.12(-1.88%)
Mar 18, 2010
6.220
6.328
6.220
6.315
527,872
+0.08(+1.33%)
Mar 17, 2010
6.140
6.235
6.133
6.232
297,168
+0.09(+1.51%)
Mar 16, 2010
6.095
6.158
6.095
6.140
217,561
+0.04(+0.73%)
Mar 15, 2010
6.086
6.098
6.077
6.095
119,673
-0.01(-0.20%)
Mar 12, 2010
6.098
6.128
6.080
6.107
105,913
+0.03(+0.49%)
Mar 11, 2010
6.062
6.086
6.059
6.077
131,783
-0.01(-0.10%)
Mar 10, 2010
6.005
6.086
6.005
6.083
150,011
+0.05(+0.85%)
Mar 09, 2010
5.990
6.041
5.987
6.032
148,637
+0.04(+0.64%)
Mar 08, 2010
5.973
5.999
5.973
5.993
143,720
+0.01(+0.15%)
Mar 05, 2010
5.880
5.984
5.880
5.984
151,161
+0.12(+1.98%)
Mar 04, 2010
5.850
5.896
5.850
5.868
154,677
+0.01(+0.25%)
Mar 03, 2010
5.835
5.901
5.835
5.853
141,585
+0.03(+0.46%)
Mar 02, 2010
5.764
5.847
5.764
5.826
140,445
+0.07(+1.14%)
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
.