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 (%)
Sep 29, 2006
8.168
8.248
8.162
8.185
132,223
+0.07(+0.80%)
Sep 28, 2006
7.996
8.120
7.984
8.120
182,819
+0.12(+1.44%)
Sep 27, 2006
7.928
8.005
7.892
8.005
122,779
+0.08(+1.05%)
Sep 26, 2006
7.901
7.990
7.874
7.922
203,057
+0.03(+0.41%)
Sep 25, 2006
7.850
7.928
7.833
7.889
116,707
+0.03(+0.38%)
Sep 22, 2006
7.827
7.883
7.809
7.859
138,969
+0.03(+0.42%)
Sep 21, 2006
7.886
7.886
7.812
7.827
126,152
-0.06(-0.75%)
Sep 20, 2006
7.904
7.984
7.886
7.886
150,438
-0.08(-1.00%)
Sep 19, 2006
7.975
8.058
7.966
7.966
95,794
-0.02(-0.30%)
Sep 18, 2006
7.987
8.029
7.951
7.990
102,540
+0.00(+0.00%)
Sep 15, 2006
7.987
8.067
7.963
7.990
124,465
+0.02(+0.26%)
Sep 14, 2006
7.922
7.984
7.877
7.969
168,989
+0.07(+0.86%)
Sep 13, 2006
7.830
7.945
7.830
7.901
205,756
+0.00(+0.04%)
Sep 12, 2006
7.886
7.916
7.830
7.898
221,609
+0.04(+0.53%)
Sep 11, 2006
8.016
8.016
7.842
7.856
105,913
-0.16(-1.96%)
Sep 08, 2006
8.064
8.088
7.993
8.014
92,758
-0.05(-0.66%)
Sep 07, 2006
8.108
8.126
7.948
8.067
252,641
-0.01(-0.15%)
Sep 06, 2006
8.378
8.390
8.049
8.079
138,969
-0.29(-3.51%)
Sep 05, 2006
8.411
8.413
8.372
8.372
90,397
-0.01(-0.07%)
Sep 01, 2006
8.378
8.408
8.340
8.378
104,564
+0.04(+0.53%)
Aug 31, 2006
8.399
8.446
8.304
8.334
117,382
+0.00(+0.00%)
Aug 30, 2006
8.236
8.354
8.230
8.334
131,211
+0.07(+0.79%)
Aug 29, 2006
8.301
8.301
8.227
8.268
105,576
+0.02(+0.22%)
Aug 28, 2006
8.286
8.286
8.227
8.251
112,659
-0.02(-0.29%)
Aug 25, 2006
8.242
8.375
8.224
8.274
146,053
+0.03(+0.40%)
Aug 24, 2006
8.182
8.245
8.182
8.242
103,889
+0.04(+0.51%)
Aug 23, 2006
8.230
8.239
8.153
8.200
128,850
-0.01(-0.07%)
Aug 22, 2006
8.271
8.301
8.182
8.206
94,782
-0.12(-1.49%)
Aug 21, 2006
8.301
8.434
8.271
8.331
151,112
+0.07(+0.83%)
Aug 18, 2006
8.286
8.375
8.236
8.263
123,453
+0.02(+0.25%)
Aug 17, 2006
8.286
8.366
8.194
8.242
108,612
-0.03(-0.36%)
Aug 16, 2006
8.168
8.295
8.168
8.271
120,417
+0.12(+1.45%)
Aug 15, 2006
8.147
8.194
8.135
8.153
120,755
+0.05(+0.66%)
Aug 14, 2006
8.091
8.117
8.052
8.099
101,528
+0.01(+0.07%)
Aug 11, 2006
8.191
8.197
8.046
8.094
94,108
-0.10(-1.19%)
Aug 10, 2006
8.292
8.292
8.159
8.191
84,663
-0.10(-1.22%)
Aug 09, 2006
8.182
8.301
8.165
8.292
89,723
+0.15(+1.78%)
Aug 08, 2006
8.138
8.212
8.123
8.147
109,624
-0.01(-0.11%)
Aug 07, 2006
8.129
8.185
8.123
8.156
47,560
+0.03(+0.40%)
Aug 04, 2006
8.117
8.257
8.079
8.123
90,735
+0.06(+0.70%)
Aug 03, 2006
8.082
8.082
7.999
8.067
135,596
-0.04(-0.48%)
Aug 02, 2006
8.034
8.150
8.034
8.105
184,168
+0.03(+0.37%)
Aug 01, 2006
8.094
8.094
8.034
8.076
95,120
-0.02(-0.29%)
Jul 31, 2006
8.114
8.123
8.076
8.099
139,307
+0.01(+0.11%)
Jul 28, 2006
8.058
8.147
8.058
8.091
126,489
+0.07(+0.89%)
Jul 27, 2006
8.085
8.135
7.975
8.019
112,322
-0.07(-0.81%)
Jul 26, 2006
8.052
8.088
7.999
8.085
129,525
+0.09(+1.07%)
Jul 25, 2006
7.975
8.064
7.945
7.999
81,290
+0.05(+0.67%)
Jul 24, 2006
7.797
7.945
7.779
7.945
91,072
+0.10(+1.32%)
Jul 21, 2006
7.850
7.853
7.803
7.842
83,314
-0.01(-0.11%)
Jul 20, 2006
7.827
7.880
7.750
7.850
57,341
+0.01(+0.15%)
Jul 19, 2006
7.871
7.871
7.773
7.839
183,493
+0.00(+0.00%)
Jul 18, 2006
7.886
7.916
7.806
7.839
74,881
-0.05(-0.60%)
Jul 17, 2006
7.907
7.954
7.821
7.886
96,469
-0.02(-0.26%)
Jul 14, 2006
7.919
8.088
7.842
7.907
57,004
+0.00(+0.04%)
Jul 13, 2006
7.981
7.981
7.868
7.904
79,266
-0.11(-1.37%)
Jul 12, 2006
8.079
8.079
7.931
8.014
105,576
-0.07(-0.81%)
Jul 11, 2006
7.984
8.114
7.954
8.079
154,485
+0.12(+1.53%)
Jul 10, 2006
7.987
7.987
7.880
7.957
95,794
-0.03(-0.37%)
Jul 07, 2006
7.990
8.002
7.916
7.987
94,445
+0.04(+0.52%)
Jul 06, 2006
7.803
8.005
7.803
7.945
149,088
+0.09(+1.13%)
Jul 05, 2006
7.842
7.856
7.767
7.856
66,449
-0.03(-0.38%)
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
.