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 31, 2011
6.030
6.067
5.950
5.973
340,805
-0.16(-2.61%)
Oct 28, 2011
6.040
6.133
6.040
6.133
289,152
+0.04(+0.66%)
Oct 27, 2011
6.100
6.180
6.087
6.093
370,687
+0.19(+3.16%)
Oct 26, 2011
5.910
5.917
5.803
5.907
136,110
+0.07(+1.26%)
Oct 25, 2011
5.880
5.897
5.820
5.833
202,437
-0.13(-2.18%)
Oct 24, 2011
5.917
5.970
5.903
5.963
183,124
+0.07(+1.25%)
Oct 21, 2011
5.863
5.897
5.843
5.890
284,163
+0.15(+2.56%)
Oct 20, 2011
5.776
5.776
5.640
5.743
174,927
-0.01(-0.19%)
Oct 19, 2011
5.794
5.827
5.721
5.754
233,519
-0.04(-0.69%)
Oct 18, 2011
5.705
5.824
5.608
5.794
181,417
+0.10(+1.75%)
Oct 17, 2011
5.811
5.811
5.665
5.695
186,884
-0.12(-2.11%)
Oct 14, 2011
5.814
5.830
5.767
5.817
177,954
+0.11(+1.97%)
Oct 13, 2011
5.695
5.731
5.625
5.705
107,723
-0.04(-0.75%)
Oct 12, 2011
5.705
5.793
5.685
5.748
195,698
+0.11(+1.94%)
Oct 11, 2011
5.608
5.665
5.582
5.638
118,074
+0.01(+0.18%)
Oct 10, 2011
5.542
5.661
5.542
5.628
97,538
+0.15(+2.78%)
Oct 07, 2011
5.652
5.652
5.433
5.476
133,067
-0.00(-0.06%)
Oct 06, 2011
5.410
5.499
5.340
5.479
143,756
+0.08(+1.41%)
Oct 05, 2011
5.188
5.403
5.188
5.403
256,104
+0.21(+3.95%)
Oct 04, 2011
5.122
5.204
5.016
5.198
225,528
-0.03(-0.51%)
Oct 03, 2011
5.373
5.426
5.224
5.224
272,867
-0.19(-3.49%)
Sep 30, 2011
5.546
5.546
5.367
5.413
296,385
-0.17(-2.97%)
Sep 29, 2011
5.618
5.668
5.496
5.579
160,700
+0.05(+0.96%)
Sep 28, 2011
5.655
5.661
5.519
5.526
158,717
-0.10(-1.71%)
Sep 27, 2011
5.665
5.731
5.612
5.622
257,287
+0.12(+2.17%)
Sep 26, 2011
5.466
5.519
5.403
5.502
213,239
+0.06(+1.16%)
Sep 23, 2011
5.466
5.483
5.353
5.440
286,432
-0.03(-0.48%)
Sep 22, 2011
5.522
5.529
5.433
5.466
199,142
-0.23(-4.01%)
Sep 21, 2011
5.844
5.877
5.695
5.695
165,678
-0.16(-2.68%)
Sep 20, 2011
5.888
5.934
5.833
5.851
158,997
-0.01(-0.17%)
Sep 19, 2011
5.858
5.871
5.786
5.861
141,485
-0.10(-1.66%)
Sep 16, 2011
5.983
6.009
5.932
5.960
130,197
-0.01(-0.22%)
Sep 15, 2011
5.940
5.983
5.930
5.973
103,372
+0.08(+1.28%)
Sep 14, 2011
5.842
5.924
5.782
5.897
136,845
+0.07(+1.24%)
Sep 13, 2011
5.825
5.884
5.792
5.825
258,471
+0.00(+0.00%)
Sep 12, 2011
5.749
5.825
5.700
5.825
149,224
-0.02(-0.39%)
Sep 09, 2011
5.914
5.914
5.782
5.848
174,414
-0.15(-2.58%)
Sep 08, 2011
6.003
6.072
5.973
6.003
121,944
-0.05(-0.76%)
Sep 07, 2011
5.986
6.069
5.983
6.049
189,434
+0.10(+1.60%)
Sep 06, 2011
5.772
5.953
5.759
5.953
130,893
-0.06(-1.04%)
Sep 02, 2011
6.072
6.072
5.927
6.016
188,930
-0.15(-2.40%)
Sep 01, 2011
6.236
6.243
6.154
6.164
152,932
-0.04(-0.58%)
Aug 31, 2011
6.240
6.283
6.181
6.200
135,648
+0.03(+0.48%)
Aug 30, 2011
6.144
6.191
6.075
6.171
59,243
+0.01(+0.16%)
Aug 29, 2011
6.102
6.174
6.082
6.161
245,411
+0.13(+2.07%)
Aug 26, 2011
5.904
6.039
5.795
6.036
195,642
+0.06(+1.05%)
Aug 25, 2011
6.055
6.082
5.917
5.973
157,025
-0.05(-0.87%)
Aug 24, 2011
5.944
6.041
5.917
6.026
152,266
+0.10(+1.63%)
Aug 23, 2011
5.743
5.940
5.713
5.929
232,682
+0.23(+3.96%)
Aug 22, 2011
5.888
5.904
5.700
5.703
227,468
-0.06(-0.99%)
Aug 19, 2011
5.777
5.947
5.744
5.760
295,031
-0.14(-2.38%)
Aug 18, 2011
6.032
6.038
5.816
5.901
309,958
-0.29(-4.70%)
Aug 17, 2011
6.169
6.221
6.125
6.192
316,342
+0.05(+0.74%)
Aug 16, 2011
6.202
6.231
6.061
6.146
123,133
-0.09(-1.42%)
Aug 15, 2011
6.149
6.254
6.146
6.234
98,133
+0.18(+3.03%)
Aug 12, 2011
6.077
6.100
6.002
6.051
179,670
+0.04(+0.65%)
Aug 11, 2011
5.754
6.068
5.711
6.012
276,865
+0.30(+5.33%)
Aug 10, 2011
5.662
5.829
5.656
5.708
416,128
-0.14(-2.35%)
Aug 09, 2011
5.858
5.849
5.473
5.845
522,585
+0.22(+3.95%)
Aug 08, 2011
5.858
5.914
5.594
5.623
480,556
-0.49(-8.07%)
Aug 05, 2011
6.290
6.519
5.924
6.117
537,634
-0.16(-2.50%)
Aug 04, 2011
6.502
6.545
6.247
6.274
322,518
-0.38(-5.65%)
Aug 03, 2011
6.597
6.650
6.457
6.650
304,712
+0.03(+0.49%)
Aug 02, 2011
6.708
6.757
6.610
6.617
226,262
-0.16(-2.32%)
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
.