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 31, 2007
10.19
10.29
10.19
10.29
134,584
+0.11(+1.05%)
May 30, 2007
10.12
10.18
10.07
10.18
135,259
+0.07(+0.64%)
May 29, 2007
10.03
10.17
10.03
10.12
121,429
+0.12(+1.19%)
May 25, 2007
9.976
10.04
9.970
9.997
74,881
+0.05(+0.51%)
May 24, 2007
10.05
10.08
9.932
9.946
159,208
-0.13(-1.29%)
May 23, 2007
10.08
10.20
10.07
10.08
209,466
-0.03(-0.26%)
May 22, 2007
10.10
10.12
10.05
10.10
120,080
-0.05(-0.50%)
May 21, 2007
10.11
10.15
10.10
10.15
116,032
+0.07(+0.68%)
May 18, 2007
9.988
10.10
9.982
10.09
133,235
+0.11(+1.13%)
May 17, 2007
9.967
10.01
9.961
9.973
106,588
+0.01(+0.06%)
May 16, 2007
9.944
9.967
9.944
9.967
209,466
+0.01(+0.06%)
May 15, 2007
9.905
9.997
9.905
9.961
137,283
+0.04(+0.39%)
May 14, 2007
9.917
9.982
9.917
9.923
110,636
-0.07(-0.68%)
May 11, 2007
9.923
9.994
9.893
9.991
129,862
+0.09(+0.96%)
May 10, 2007
10.05
10.08
9.878
9.896
194,287
-0.15(-1.53%)
May 09, 2007
10.07
10.13
10.05
10.05
115,695
-0.01(-0.15%)
May 08, 2007
10.16
10.16
10.02
10.07
135,933
-0.02(-0.21%)
May 07, 2007
9.955
10.10
9.955
10.09
69,484
+0.11(+1.13%)
May 04, 2007
9.932
10.07
9.929
9.973
139,981
+0.01(+0.15%)
May 03, 2007
9.899
10.03
9.899
9.958
198,672
+0.07(+0.72%)
May 02, 2007
9.828
9.973
9.813
9.887
230,379
+0.04(+0.39%)
May 01, 2007
9.828
9.853
9.783
9.849
160,894
-0.01(-0.09%)
Apr 30, 2007
10.01
10.07
9.837
9.858
171,351
-0.19(-1.86%)
Apr 27, 2007
9.988
10.06
9.946
10.04
143,354
+0.06(+0.56%)
Apr 26, 2007
9.911
10.000
9.911
9.988
119,068
+0.08(+0.81%)
Apr 25, 2007
9.801
9.929
9.801
9.908
138,295
+0.12(+1.21%)
Apr 24, 2007
9.783
9.840
9.783
9.789
125,814
-0.01(-0.06%)
Apr 23, 2007
9.828
9.899
9.783
9.795
150,775
-0.09(-0.93%)
Apr 20, 2007
9.902
10.04
9.887
9.887
234,427
-0.00(-0.03%)
Apr 19, 2007
9.828
9.914
9.804
9.890
144,029
-0.07(-0.74%)
Apr 18, 2007
9.861
10.07
9.861
9.964
232,065
+0.06(+0.63%)
Apr 17, 2007
9.944
9.964
9.896
9.902
196,648
+0.05(+0.48%)
Apr 16, 2007
9.780
9.899
9.769
9.855
211,490
+0.15(+1.53%)
Apr 13, 2007
9.546
9.780
9.546
9.706
225,994
+0.15(+1.58%)
Apr 12, 2007
9.368
9.555
9.368
9.555
135,933
+0.16(+1.67%)
Apr 11, 2007
9.466
9.481
9.368
9.398
153,136
-0.09(-0.94%)
Apr 10, 2007
9.428
9.487
9.428
9.487
97,481
+0.06(+0.66%)
Apr 09, 2007
9.354
9.437
9.345
9.425
68,810
+0.12(+1.24%)
Apr 05, 2007
9.259
9.357
9.259
9.309
90,735
+0.04(+0.42%)
Apr 04, 2007
9.223
9.274
9.214
9.271
61,389
+0.03(+0.29%)
Apr 03, 2007
9.122
9.244
9.122
9.244
103,215
+0.15(+1.66%)
Apr 02, 2007
9.039
9.158
9.010
9.093
99,505
+0.07(+0.79%)
Mar 30, 2007
8.968
9.033
8.968
9.022
68,810
+0.08(+0.93%)
Mar 29, 2007
8.811
8.950
8.811
8.938
111,310
+0.11(+1.21%)
Mar 28, 2007
8.770
8.855
8.740
8.832
120,755
+0.08(+0.88%)
Mar 27, 2007
8.909
8.947
8.719
8.755
264,109
-0.11(-1.24%)
Mar 26, 2007
8.879
8.941
8.823
8.864
139,981
-0.04(-0.43%)
Mar 23, 2007
8.906
8.968
8.882
8.903
86,012
-0.03(-0.33%)
Mar 22, 2007
8.814
8.933
8.814
8.933
123,116
+0.12(+1.38%)
Mar 21, 2007
8.811
8.850
8.755
8.811
124,128
-0.00(-0.03%)
Mar 20, 2007
8.740
8.858
8.737
8.814
105,576
+0.05(+0.54%)
Mar 19, 2007
8.722
8.770
8.707
8.767
87,024
+0.08(+0.92%)
Mar 16, 2007
8.707
8.820
8.642
8.687
126,152
+0.05(+0.62%)
Mar 15, 2007
8.598
8.701
8.595
8.633
95,120
+0.08(+0.97%)
Mar 14, 2007
8.506
8.550
8.432
8.550
157,184
+0.05(+0.63%)
Mar 13, 2007
8.553
8.559
8.494
8.497
146,390
-0.06(-0.66%)
Mar 12, 2007
8.497
8.562
8.479
8.553
60,377
+0.06(+0.73%)
Mar 09, 2007
8.390
8.491
8.390
8.491
221,609
+0.12(+1.42%)
Mar 08, 2007
8.316
8.405
8.289
8.372
156,172
+0.13(+1.55%)
Mar 07, 2007
8.227
8.304
8.177
8.245
158,533
-0.01(-0.14%)
Mar 06, 2007
8.168
8.331
8.159
8.257
137,283
+0.12(+1.46%)
Mar 05, 2007
8.360
8.411
8.117
8.138
220,260
-0.28(-3.28%)
Mar 02, 2007
8.541
8.547
8.396
8.414
92,758
-0.05(-0.63%)
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
.