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 (%)
Apr 30, 2010
6.163
6.218
6.106
6.127
121,408
-0.03(-0.54%)
Apr 29, 2010
6.106
6.172
6.106
6.160
195,985
+0.07(+1.14%)
Apr 28, 2010
6.169
6.200
6.082
6.091
306,236
-0.07(-1.17%)
Apr 27, 2010
6.272
6.272
6.163
6.163
206,466
-0.12(-1.87%)
Apr 26, 2010
6.239
6.302
6.239
6.281
188,139
+0.03(+0.43%)
Apr 23, 2010
6.218
6.261
6.200
6.254
306,863
+0.03(+0.48%)
Apr 22, 2010
6.191
6.224
6.130
6.224
161,360
+0.02(+0.39%)
Apr 21, 2010
6.175
6.263
6.175
6.200
302,401
-0.00(-0.02%)
Apr 20, 2010
6.153
6.201
6.153
6.201
197,352
+0.06(+0.93%)
Apr 19, 2010
6.117
6.168
6.108
6.144
185,347
-0.03(-0.44%)
Apr 16, 2010
6.228
6.240
6.120
6.171
182,317
-0.09(-1.39%)
Apr 15, 2010
6.240
6.281
6.213
6.258
237,991
-0.02(-0.33%)
Apr 14, 2010
6.246
6.279
6.180
6.279
285,147
+0.04(+0.63%)
Apr 13, 2010
6.213
6.240
6.189
6.240
179,887
+0.01(+0.10%)
Apr 12, 2010
6.246
6.270
6.222
6.234
242,341
-0.01(-0.14%)
Apr 09, 2010
6.201
6.258
6.198
6.243
180,717
+0.02(+0.34%)
Apr 08, 2010
6.225
6.228
6.168
6.222
155,119
+0.00(+0.00%)
Apr 07, 2010
6.222
6.258
6.198
6.222
146,322
-0.02(-0.29%)
Apr 06, 2010
6.201
6.249
6.168
6.240
237,621
+0.00(+0.05%)
Apr 05, 2010
6.150
6.270
6.138
6.237
199,505
+0.08(+1.37%)
Apr 01, 2010
6.138
6.153
6.153
6.153
199,345
+0.04(+0.59%)
Mar 31, 2010
6.174
6.174
6.099
6.117
162,386
-0.06(-0.92%)
Mar 30, 2010
6.153
6.189
6.147
6.174
129,064
+0.01(+0.24%)
Mar 29, 2010
6.213
6.264
6.147
6.159
191,621
-0.05(-0.77%)
Mar 26, 2010
6.240
6.282
6.207
6.207
148,822
-0.03(-0.53%)
Mar 25, 2010
6.249
6.341
6.237
6.240
221,930
-0.01(-0.14%)
Mar 24, 2010
6.219
6.255
6.201
6.249
111,940
+0.04(+0.58%)
Mar 23, 2010
6.165
6.213
6.165
6.213
106,749
+0.05(+0.83%)
Mar 22, 2010
6.201
6.201
6.123
6.162
213,956
-0.03(-0.55%)
Mar 19, 2010
6.288
6.309
6.175
6.196
861,874
-0.12(-1.88%)
Mar 18, 2010
6.219
6.327
6.219
6.314
527,931
+0.08(+1.33%)
Mar 17, 2010
6.139
6.234
6.132
6.231
297,201
+0.09(+1.51%)
Mar 16, 2010
6.094
6.157
6.094
6.139
217,585
+0.04(+0.73%)
Mar 15, 2010
6.085
6.097
6.076
6.094
119,686
-0.01(-0.20%)
Mar 12, 2010
6.097
6.127
6.079
6.106
105,924
+0.03(+0.49%)
Mar 11, 2010
6.061
6.085
6.058
6.076
131,798
-0.01(-0.10%)
Mar 10, 2010
6.005
6.085
6.005
6.082
150,028
+0.05(+0.85%)
Mar 09, 2010
5.990
6.040
5.987
6.031
148,654
+0.04(+0.64%)
Mar 08, 2010
5.972
5.999
5.972
5.993
143,736
+0.01(+0.15%)
Mar 05, 2010
5.879
5.984
5.879
5.984
151,178
+0.12(+1.98%)
Mar 04, 2010
5.850
5.896
5.850
5.867
154,695
+0.01(+0.25%)
Mar 03, 2010
5.835
5.900
5.835
5.853
141,600
+0.03(+0.46%)
Mar 02, 2010
5.763
5.846
5.763
5.826
140,461
+0.07(+1.14%)
Mar 01, 2010
5.689
5.778
5.689
5.760
103,491
+0.07(+1.15%)
Feb 26, 2010
5.650
5.706
5.638
5.694
73,199
+0.05(+0.90%)
Feb 25, 2010
5.578
5.644
5.524
5.644
163,988
-0.01(-0.21%)
Feb 24, 2010
5.691
5.691
5.626
5.656
199,429
+0.01(+0.16%)
Feb 23, 2010
5.697
5.736
5.608
5.647
269,507
-0.05(-0.84%)
Feb 22, 2010
5.784
5.790
5.694
5.694
111,452
-0.07(-1.19%)
Feb 19, 2010
5.739
5.763
5.697
5.763
150,736
+0.06(+0.99%)
Feb 18, 2010
5.665
5.726
5.653
5.706
209,640
+0.05(+0.90%)
Feb 17, 2010
5.563
5.681
5.563
5.656
306,121
+0.11(+2.03%)
Feb 16, 2010
5.499
5.543
5.493
5.543
163,634
+0.08(+1.52%)
Feb 12, 2010
5.437
5.460
5.460
5.460
141,009
+0.00(+0.00%)
Feb 11, 2010
5.377
5.460
5.360
5.460
215,710
+0.10(+1.82%)
Feb 10, 2010
5.333
5.392
5.303
5.362
285,877
+0.00(+0.06%)
Feb 09, 2010
5.294
5.362
5.279
5.360
271,547
+0.09(+1.69%)
Feb 08, 2010
5.274
5.333
5.241
5.271
121,146
-0.02(-0.34%)
Feb 05, 2010
5.419
5.419
5.173
5.288
343,968
-0.12(-2.30%)
Feb 04, 2010
5.555
5.573
5.413
5.413
230,260
-0.22(-3.89%)
Feb 03, 2010
5.606
5.665
5.573
5.632
147,449
-0.01(-0.11%)
Feb 02, 2010
5.546
5.638
5.534
5.638
169,069
+0.09(+1.55%)
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
.