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
)
25.39
+0.19 (+0.75%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Oct 29, 2004
5.562
5.571
5.521
5.539
76,411
-0.01(-0.16%)
Oct 28, 2004
5.559
5.577
5.512
5.548
81,845
-0.01(-0.21%)
Oct 27, 2004
5.512
5.562
5.486
5.559
128,711
+0.05(+0.85%)
Oct 26, 2004
5.500
5.527
5.471
5.512
232,291
+0.03(+0.54%)
Oct 25, 2004
5.562
5.562
5.474
5.483
166,407
-0.08(-1.43%)
Oct 22, 2004
5.545
5.580
5.521
5.562
134,824
-0.00(-0.05%)
Oct 21, 2004
5.654
5.662
5.551
5.565
240,442
-0.10(-1.77%)
Oct 20, 2004
5.689
5.689
5.601
5.665
68,940
-0.02(-0.41%)
Oct 19, 2004
5.665
5.692
5.639
5.689
69,959
+0.01(+0.16%)
Oct 18, 2004
5.671
5.692
5.639
5.680
88,298
+0.03(+0.47%)
Oct 15, 2004
5.668
5.683
5.639
5.654
80,147
+0.01(+0.21%)
Oct 14, 2004
5.668
5.680
5.627
5.642
69,959
-0.05(-0.88%)
Oct 13, 2004
5.712
5.739
5.654
5.692
61,129
+0.00(+0.05%)
Oct 12, 2004
5.712
5.736
5.689
5.689
57,054
-0.02(-0.41%)
Oct 11, 2004
5.686
5.727
5.686
5.712
57,733
+0.02(+0.41%)
Oct 08, 2004
5.671
5.698
5.657
5.689
60,789
+0.02(+0.31%)
Oct 07, 2004
5.739
5.739
5.671
5.671
139,239
-0.07(-1.18%)
Oct 06, 2004
5.686
5.739
5.683
5.739
97,807
+0.04(+0.72%)
Oct 05, 2004
5.733
5.739
5.671
5.698
159,615
+0.00(+0.00%)
Oct 04, 2004
5.724
5.739
5.636
5.698
88,637
-0.04(-0.72%)
Oct 01, 2004
5.665
5.742
5.654
5.739
128,032
+0.06(+1.04%)
Sep 30, 2004
5.710
5.712
5.636
5.680
111,730
-0.00(-0.05%)
Sep 29, 2004
5.624
5.727
5.598
5.683
159,615
+0.07(+1.31%)
Sep 28, 2004
5.492
5.636
5.462
5.609
102,221
+0.14(+2.47%)
Sep 27, 2004
5.489
5.506
5.427
5.474
118,523
+0.01(+0.16%)
Sep 24, 2004
5.392
5.480
5.392
5.465
122,598
+0.08(+1.42%)
Sep 23, 2004
5.447
5.480
5.389
5.389
152,144
-0.06(-1.08%)
Sep 22, 2004
5.471
5.489
5.421
5.447
76,751
-0.03(-0.48%)
Sep 21, 2004
5.477
5.533
5.424
5.474
188,482
-0.03(-0.59%)
Sep 20, 2004
5.477
5.506
5.436
5.506
173,199
+0.04(+0.70%)
Sep 17, 2004
5.447
5.480
5.409
5.468
186,444
+0.04(+0.65%)
Sep 16, 2004
5.489
5.489
5.421
5.433
189,161
-0.04(-0.65%)
Sep 15, 2004
5.427
5.474
5.412
5.468
63,846
+0.06(+1.20%)
Sep 14, 2004
5.495
5.495
5.403
5.403
76,751
-0.06(-1.13%)
Sep 13, 2004
5.471
5.536
5.447
5.465
74,374
-0.04(-0.75%)
Sep 10, 2004
5.595
5.595
5.506
5.506
71,657
-0.06(-1.06%)
Sep 09, 2004
5.536
5.595
5.445
5.565
105,617
+0.04(+0.80%)
Sep 08, 2004
5.500
5.536
5.465
5.521
52,639
+0.01(+0.16%)
Sep 07, 2004
5.433
5.512
5.403
5.512
129,050
+0.10(+1.79%)
Sep 03, 2004
5.415
5.427
5.330
5.415
93,052
+0.01(+0.27%)
Sep 02, 2004
5.315
5.400
5.306
5.400
93,052
+0.07(+1.33%)
Sep 01, 2004
5.227
5.341
5.227
5.330
113,428
+0.10(+1.97%)
Aug 31, 2004
5.212
5.250
5.188
5.227
116,825
+0.04(+0.79%)
Aug 30, 2004
5.171
5.212
5.171
5.185
130,069
+0.01(+0.11%)
Aug 27, 2004
5.209
5.233
5.177
5.180
119,541
-0.01(-0.28%)
Aug 26, 2004
5.197
5.241
5.124
5.194
149,767
-0.00(-0.06%)
Aug 25, 2004
5.127
5.197
5.109
5.197
128,371
+0.02(+0.34%)
Aug 24, 2004
5.168
5.182
5.115
5.180
85,920
+0.03(+0.57%)
Aug 23, 2004
5.132
5.156
5.097
5.150
129,050
-0.01(-0.23%)
Aug 20, 2004
5.097
5.162
5.097
5.162
107,995
+0.05(+0.92%)
Aug 19, 2004
5.124
5.147
5.044
5.115
114,447
-0.00(-0.06%)
Aug 18, 2004
5.100
5.118
5.062
5.118
154,861
+0.04(+0.75%)
Aug 17, 2004
5.079
5.106
5.050
5.079
91,354
+0.01(+0.29%)
Aug 16, 2004
5.053
5.106
5.041
5.065
162,332
+0.01(+0.12%)
Aug 13, 2004
5.059
5.079
5.018
5.059
85,920
+0.00(+0.00%)
Aug 12, 2004
5.091
5.091
5.009
5.059
67,581
-0.01(-0.23%)
Aug 11, 2004
5.053
5.094
5.012
5.071
130,748
+0.03(+0.64%)
Aug 10, 2004
4.976
5.038
4.976
5.038
60,450
+0.07(+1.42%)
Aug 09, 2004
5.021
5.047
4.968
4.968
123,617
-0.08(-1.63%)
Aug 06, 2004
5.079
5.121
5.035
5.050
121,239
+0.00(+0.00%)
Aug 05, 2004
5.065
5.097
5.035
5.050
164,030
-0.01(-0.29%)
Aug 04, 2004
5.109
5.138
5.065
5.065
195,953
-0.05(-1.04%)
Aug 03, 2004
5.094
5.212
5.079
5.118
148,068
+0.06(+1.28%)
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
.