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 (%)
Jul 29, 2005
6.552
6.552
6.466
6.490
146,710
-0.02(-0.36%)
Jul 28, 2005
6.502
6.534
6.487
6.513
147,389
+0.01(+0.09%)
Jul 27, 2005
6.496
6.537
6.455
6.508
182,369
+0.04(+0.64%)
Jul 26, 2005
6.434
6.466
6.363
6.466
195,953
+0.05(+0.73%)
Jul 25, 2005
6.407
6.446
6.375
6.419
173,199
+0.01(+0.18%)
Jul 22, 2005
6.384
6.407
6.372
6.407
167,086
+0.01(+0.18%)
Jul 21, 2005
6.493
6.493
6.363
6.396
289,685
-0.09(-1.41%)
Jul 20, 2005
6.531
6.537
6.434
6.487
127,352
-0.05(-0.77%)
Jul 19, 2005
6.469
6.561
6.466
6.537
199,010
+0.02(+0.36%)
Jul 18, 2005
6.508
6.543
6.446
6.513
143,314
+0.02(+0.32%)
Jul 15, 2005
6.390
6.493
6.390
6.493
135,503
+0.07(+1.05%)
Jul 14, 2005
6.449
6.546
6.419
6.425
225,839
-0.04(-0.68%)
Jul 13, 2005
6.478
6.537
6.424
6.469
140,937
+0.02(+0.27%)
Jul 12, 2005
6.475
6.505
6.437
6.452
166,407
+0.01(+0.09%)
Jul 11, 2005
6.363
6.522
6.363
6.446
143,993
+0.08(+1.30%)
Jul 08, 2005
6.310
6.363
6.307
6.363
210,217
+0.05(+0.84%)
Jul 07, 2005
6.237
6.310
6.237
6.310
123,277
+0.04(+0.56%)
Jul 06, 2005
6.275
6.301
6.257
6.275
175,916
-0.01(-0.19%)
Jul 05, 2005
6.257
6.319
6.257
6.287
93,731
+0.04(+0.61%)
Jul 01, 2005
6.242
6.322
6.240
6.248
90,675
+0.03(+0.47%)
Jun 30, 2005
6.242
6.257
6.219
6.219
187,803
-0.01(-0.19%)
Jun 29, 2005
6.225
6.251
6.225
6.231
55,695
+0.01(+0.09%)
Jun 28, 2005
6.154
6.234
6.139
6.225
166,068
+0.09(+1.44%)
Jun 27, 2005
6.178
6.178
6.113
6.136
244,517
-0.04(-0.57%)
Jun 24, 2005
6.175
6.181
6.139
6.172
171,501
-0.03(-0.47%)
Jun 23, 2005
6.139
6.201
6.119
6.201
209,198
+0.04(+0.62%)
Jun 22, 2005
6.154
6.181
6.128
6.163
175,916
+0.02(+0.29%)
Jun 21, 2005
6.160
6.213
6.145
6.145
264,894
-0.07(-1.09%)
Jun 20, 2005
6.219
6.322
6.148
6.213
226,857
-0.03(-0.52%)
Jun 17, 2005
6.228
6.316
6.213
6.245
185,765
+0.04(+0.57%)
Jun 16, 2005
6.178
6.213
6.142
6.210
194,934
+0.04(+0.62%)
Jun 15, 2005
6.151
6.178
6.125
6.172
112,410
+0.02(+0.34%)
Jun 14, 2005
6.139
6.178
6.113
6.151
140,257
+0.00(+0.05%)
Jun 13, 2005
6.145
6.148
6.101
6.148
138,559
+0.00(+0.00%)
Jun 10, 2005
6.169
6.184
6.142
6.148
105,278
-0.04(-0.57%)
Jun 09, 2005
6.083
6.184
6.083
6.184
129,730
+0.09(+1.45%)
Jun 08, 2005
6.083
6.139
6.083
6.095
163,011
+0.01(+0.19%)
Jun 07, 2005
6.110
6.110
6.069
6.083
163,011
+0.00(+0.05%)
Jun 06, 2005
6.095
6.104
6.036
6.081
93,731
-0.03(-0.53%)
Jun 03, 2005
6.139
6.154
6.084
6.113
115,127
-0.03(-0.43%)
Jun 02, 2005
6.181
6.181
6.125
6.139
124,975
-0.01(-0.14%)
Jun 01, 2005
6.092
6.154
6.048
6.148
109,353
+0.07(+1.11%)
May 31, 2005
6.063
6.095
6.025
6.081
140,937
+0.03(+0.54%)
May 27, 2005
5.977
6.048
5.960
6.048
105,278
+0.09(+1.43%)
May 26, 2005
5.907
5.969
5.904
5.963
82,864
+0.04(+0.75%)
May 25, 2005
5.889
5.927
5.871
5.919
184,406
-0.03(-0.50%)
May 24, 2005
6.025
6.086
5.916
5.948
279,836
-0.08(-1.37%)
May 23, 2005
6.004
6.075
5.954
6.030
155,200
+0.07(+1.14%)
May 20, 2005
5.913
6.036
5.860
5.963
333,834
+0.05(+0.85%)
May 19, 2005
5.895
5.933
5.883
5.913
181,690
-0.03(-0.54%)
May 18, 2005
5.907
6.001
5.907
5.945
143,654
+0.05(+0.80%)
May 17, 2005
5.830
5.901
5.830
5.898
157,577
+0.04(+0.65%)
May 16, 2005
5.860
5.863
5.830
5.860
83,543
+0.00(+0.05%)
May 13, 2005
5.933
5.939
5.854
5.857
74,713
-0.06(-1.04%)
May 12, 2005
6.022
6.022
5.919
5.919
159,615
-0.10(-1.62%)
May 11, 2005
5.989
6.016
5.957
6.016
121,919
-0.00(-0.05%)
May 10, 2005
6.072
6.072
5.963
6.019
175,237
-0.07(-1.21%)
May 09, 2005
6.051
6.125
6.051
6.092
127,352
+0.02(+0.39%)
May 06, 2005
5.992
6.081
5.992
6.069
92,373
+0.10(+1.63%)
May 05, 2005
6.001
6.039
5.966
5.972
104,599
+0.00(+0.00%)
May 04, 2005
5.957
5.983
5.924
5.972
91,014
+0.02(+0.40%)
May 03, 2005
5.960
5.960
5.889
5.948
65,883
-0.01(-0.20%)
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
.