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
)
25.16
-0.23 (-0.91%)
Official Closing Price
Updated: 7:00 PM EDT, May 28, 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 (%)
Jun 30, 2010
5.293
5.341
5.254
5.254
160,389
-0.07(-1.31%)
Jun 29, 2010
5.378
5.378
5.272
5.323
247,425
-0.14(-2.56%)
Jun 25, 2010
5.463
5.487
5.417
5.463
121,808
+0.02(+0.39%)
Jun 24, 2010
5.508
5.521
5.439
5.442
153,360
-0.08(-1.43%)
Jun 23, 2010
5.527
5.560
5.490
5.521
274,207
+0.02(+0.28%)
Jun 22, 2010
5.593
5.642
5.505
5.505
221,790
-0.08(-1.47%)
Jun 21, 2010
5.733
5.745
5.587
5.587
203,365
-0.04(-0.72%)
Jun 18, 2010
5.628
5.685
5.610
5.628
172,569
+0.02(+0.32%)
Jun 17, 2010
5.649
5.661
5.589
5.610
261,167
-0.03(-0.53%)
Jun 16, 2010
5.652
5.670
5.610
5.640
216,197
-0.02(-0.37%)
Jun 15, 2010
5.577
5.670
5.561
5.661
235,431
+0.14(+2.46%)
Jun 14, 2010
5.537
5.607
5.525
5.525
205,944
+0.05(+0.99%)
Jun 11, 2010
5.420
5.471
5.414
5.471
177,764
+0.04(+0.67%)
Jun 10, 2010
5.338
5.441
5.338
5.435
236,379
+0.18(+3.44%)
Jun 09, 2010
5.299
5.377
5.254
5.254
223,906
-0.03(-0.63%)
Jun 08, 2010
5.260
5.287
5.190
5.287
371,948
+0.04(+0.80%)
Jun 07, 2010
5.320
5.350
5.245
5.245
114,991
-0.08(-1.42%)
Jun 04, 2010
5.320
5.426
5.287
5.320
304,063
-0.16(-2.97%)
Jun 03, 2010
5.474
5.510
5.444
5.483
136,968
+0.02(+0.44%)
Jun 02, 2010
5.383
5.471
5.356
5.459
157,950
+0.08(+1.40%)
Jun 01, 2010
5.368
5.459
5.335
5.383
223,577
-0.06(-1.11%)
May 28, 2010
5.444
5.513
5.393
5.444
168,407
-0.01(-0.22%)
May 27, 2010
5.293
5.456
5.293
5.456
219,171
+0.28(+5.48%)
May 26, 2010
5.263
5.311
5.172
5.172
236,409
-0.02(-0.46%)
May 25, 2010
4.979
5.196
4.931
5.196
303,512
+0.03(+0.68%)
May 24, 2010
5.199
5.254
5.151
5.162
273,502
-0.03(-0.67%)
May 21, 2010
5.070
5.245
5.031
5.196
199,446
+0.05(+1.06%)
May 20, 2010
5.130
5.218
5.082
5.142
387,436
-0.27(-4.91%)
May 19, 2010
5.426
5.510
5.344
5.408
503,724
-0.08(-1.45%)
May 18, 2010
5.628
5.652
5.484
5.487
232,476
-0.06(-1.08%)
May 17, 2010
5.544
5.595
5.484
5.547
470,012
-0.02(-0.38%)
May 14, 2010
5.568
5.649
5.496
5.568
277,318
-0.13(-2.31%)
May 13, 2010
5.736
5.760
5.681
5.700
185,261
-0.04(-0.63%)
May 12, 2010
5.664
5.748
5.664
5.736
169,961
+0.11(+1.97%)
May 11, 2010
5.685
5.721
5.625
5.625
246,985
-0.04(-0.74%)
May 10, 2010
5.651
5.679
5.637
5.667
445,008
+0.33(+6.24%)
May 07, 2010
5.460
5.475
5.205
5.334
457,268
-0.08(-1.44%)
May 06, 2010
5.730
5.765
4.933
5.412
876,608
-0.40(-6.96%)
May 05, 2010
5.841
5.880
5.811
5.817
303,597
-0.16(-2.61%)
May 04, 2010
6.125
6.125
5.943
5.972
206,568
-0.16(-2.59%)
May 03, 2010
6.101
6.155
6.101
6.131
224,634
+0.04(+0.74%)
Apr 30, 2010
6.122
6.176
6.065
6.086
122,223
-0.03(-0.54%)
Apr 29, 2010
6.065
6.131
6.065
6.119
197,301
+0.07(+1.14%)
Apr 28, 2010
6.128
6.158
6.041
6.050
308,292
-0.07(-1.17%)
Apr 27, 2010
6.230
6.230
6.122
6.122
207,853
-0.12(-1.87%)
Apr 26, 2010
6.197
6.260
6.197
6.239
189,403
+0.03(+0.43%)
Apr 23, 2010
6.176
6.219
6.158
6.212
308,923
+0.03(+0.48%)
Apr 22, 2010
6.149
6.182
6.089
6.182
162,443
+0.02(+0.39%)
Apr 21, 2010
6.134
6.221
6.134
6.158
304,431
-0.00(-0.02%)
Apr 20, 2010
6.112
6.159
6.112
6.159
198,677
+0.06(+0.93%)
Apr 19, 2010
6.076
6.126
6.067
6.103
186,592
-0.03(-0.44%)
Apr 16, 2010
6.186
6.198
6.079
6.129
183,541
-0.09(-1.39%)
Apr 15, 2010
6.198
6.239
6.171
6.216
239,589
-0.02(-0.33%)
Apr 14, 2010
6.204
6.237
6.138
6.237
287,061
+0.04(+0.62%)
Apr 13, 2010
6.171
6.198
6.147
6.198
181,095
+0.01(+0.10%)
Apr 12, 2010
6.204
6.228
6.180
6.192
243,968
-0.01(-0.14%)
Apr 09, 2010
6.159
6.216
6.156
6.201
181,931
+0.02(+0.34%)
Apr 08, 2010
6.183
6.186
6.126
6.180
156,160
+0.00(+0.00%)
Apr 07, 2010
6.180
6.216
6.156
6.180
147,304
-0.02(-0.29%)
Apr 06, 2010
6.159
6.207
6.126
6.198
239,216
+0.00(+0.05%)
Apr 05, 2010
6.109
6.228
6.097
6.195
200,844
+0.08(+1.37%)
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
.