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 (%)
Oct 31, 2008
4.435
4.545
4.309
4.474
267,273
+0.16(+3.73%)
Oct 30, 2008
4.314
4.391
4.201
4.313
354,760
+0.21(+5.12%)
Oct 29, 2008
3.943
4.231
3.943
4.103
373,828
+0.23(+5.97%)
Oct 28, 2008
3.738
3.872
3.617
3.872
459,062
+0.31(+8.74%)
Oct 27, 2008
3.575
3.807
3.558
3.561
260,203
-0.18(-4.76%)
Oct 24, 2008
3.558
3.780
3.483
3.738
297,536
-0.12(-3.00%)
Oct 23, 2008
3.943
4.073
3.650
3.854
345,616
-0.12(-2.98%)
Oct 22, 2008
4.391
4.391
3.890
3.973
273,190
-0.51(-11.35%)
Oct 21, 2008
4.497
4.566
4.444
4.481
299,692
-0.03(-0.68%)
Oct 20, 2008
4.328
4.530
4.325
4.512
208,781
+0.22(+5.04%)
Oct 17, 2008
3.958
4.373
3.958
4.296
276,441
+0.20(+4.85%)
Oct 16, 2008
4.082
4.130
3.718
4.097
343,727
+0.10(+2.45%)
Oct 15, 2008
4.474
4.474
3.999
3.999
165,701
-0.50(-11.19%)
Oct 14, 2008
4.749
4.829
4.426
4.503
350,992
+0.19(+4.33%)
Oct 13, 2008
4.225
4.317
3.899
4.317
388,140
+0.76(+21.23%)
Oct 10, 2008
2.965
3.561
2.695
3.561
739,349
-0.15(-4.15%)
Oct 09, 2008
4.151
4.198
3.709
3.715
354,558
-0.46(-10.95%)
Oct 08, 2008
4.403
4.471
3.937
4.171
556,637
-0.31(-7.01%)
Oct 07, 2008
4.877
5.013
4.411
4.486
350,008
-0.37(-7.69%)
Oct 06, 2008
5.120
5.129
4.515
4.859
411,724
-0.54(-9.95%)
Oct 03, 2008
5.594
5.609
5.339
5.396
430,998
-0.12(-2.26%)
Oct 02, 2008
5.781
5.781
5.499
5.520
206,181
-0.28(-4.81%)
Oct 01, 2008
5.728
5.799
5.621
5.799
120,060
+0.07(+1.14%)
Sep 30, 2008
5.627
5.734
5.538
5.734
240,991
+0.15(+2.60%)
Sep 29, 2008
6.107
6.107
5.416
5.588
251,140
-0.64(-10.24%)
Sep 26, 2008
6.226
6.270
6.113
6.226
0
-0.10(-1.55%)
Sep 25, 2008
6.306
6.347
6.178
6.324
352,662
+0.10(+1.57%)
Sep 24, 2008
6.285
6.285
6.167
6.226
249,416
-0.09(-1.41%)
Sep 23, 2008
6.353
6.421
6.273
6.315
230,740
-0.10(-1.53%)
Sep 22, 2008
6.436
6.546
6.374
6.413
450,767
+0.02(+0.28%)
Sep 19, 2008
6.522
6.531
6.152
6.395
0
+0.45(+7.58%)
Sep 18, 2008
5.941
5.989
5.416
5.944
689,731
+0.00(+0.00%)
Sep 17, 2008
6.282
6.294
5.879
5.944
480,136
-0.35(-5.51%)
Sep 16, 2008
6.356
6.362
6.104
6.291
469,758
-0.22(-3.33%)
Sep 15, 2008
6.730
6.819
6.502
6.507
303,672
-0.45(-6.48%)
Sep 12, 2008
6.863
6.964
6.860
6.958
263,742
+0.08(+1.12%)
Sep 11, 2008
6.780
6.881
6.745
6.881
283,761
+0.01(+0.09%)
Sep 10, 2008
6.997
6.997
6.745
6.875
731,196
-0.13(-1.82%)
Sep 09, 2008
7.326
7.335
6.989
7.003
251,211
-0.32(-4.41%)
Sep 08, 2008
7.412
7.429
7.281
7.326
259,843
+0.03(+0.37%)
Sep 05, 2008
7.329
7.329
7.228
7.299
0
-0.14(-1.91%)
Sep 04, 2008
7.640
7.640
7.441
7.441
153,790
-0.22(-2.83%)
Sep 03, 2008
7.726
7.726
7.613
7.658
210,471
-0.09(-1.19%)
Sep 02, 2008
7.842
7.850
7.741
7.750
253,201
-0.08(-0.98%)
Aug 29, 2008
7.877
7.877
7.821
7.827
116,100
-0.05(-0.60%)
Aug 28, 2008
7.779
7.892
7.779
7.874
189,218
+0.13(+1.72%)
Aug 27, 2008
7.764
7.792
7.735
7.741
129,120
+0.04(+0.46%)
Aug 26, 2008
7.732
7.788
7.687
7.705
121,757
-0.01(-0.08%)
Aug 25, 2008
7.797
7.845
7.711
7.711
164,911
-0.09(-1.22%)
Aug 22, 2008
7.711
7.812
7.711
7.806
193,495
+0.14(+1.78%)
Aug 21, 2008
7.658
7.679
7.601
7.670
229,141
+0.01(+0.19%)
Aug 20, 2008
7.637
7.661
7.587
7.655
124,246
-0.01(-0.15%)
Aug 19, 2008
7.738
7.738
7.480
7.667
154,340
-0.08(-1.00%)
Aug 18, 2008
7.812
7.859
7.720
7.744
77,998
-0.08(-0.99%)
Aug 15, 2008
7.916
7.916
7.809
7.821
0
-0.09(-1.20%)
Aug 14, 2008
7.901
7.948
7.886
7.916
72,426
-0.00(-0.04%)
Aug 13, 2008
7.886
7.938
7.800
7.919
146,376
+0.02(+0.23%)
Aug 12, 2008
8.005
8.005
7.880
7.901
60,451
-0.12(-1.48%)
Aug 11, 2008
7.996
8.040
7.969
8.019
72,378
+0.02(+0.22%)
Aug 08, 2008
7.839
8.002
7.815
8.002
63,700
+0.15(+1.93%)
Aug 07, 2008
7.987
8.002
7.827
7.850
79,846
-0.16(-1.96%)
Aug 06, 2008
8.037
8.076
7.978
8.008
134,203
-0.03(-0.37%)
Aug 05, 2008
8.079
8.079
7.954
8.037
140,642
-0.02(-0.29%)
Aug 04, 2008
8.174
8.184
8.028
8.061
147,570
-0.15(-1.77%)
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
.