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, 2012
7.134
7.152
7.112
7.123
109,323
-0.01(-0.20%)
Oct 26, 2012
7.123
7.137
7.137
7.137
92,464
+0.03(+0.36%)
Oct 25, 2012
7.163
7.163
7.088
7.112
99,988
+0.00(+0.05%)
Oct 24, 2012
7.145
7.155
7.105
7.108
135,390
-0.00(-0.05%)
Oct 23, 2012
7.141
7.141
7.068
7.112
184,772
-0.08(-1.17%)
Oct 19, 2012
7.283
7.283
7.182
7.196
191,101
-0.09(-1.24%)
Oct 18, 2012
7.290
7.290
7.265
7.287
254,189
+0.00(+0.05%)
Oct 17, 2012
7.287
7.294
7.267
7.283
279,278
+0.03(+0.35%)
Oct 16, 2012
7.236
7.276
7.236
7.258
165,392
+0.06(+0.80%)
Oct 15, 2012
7.196
7.204
7.168
7.200
173,502
+0.03(+0.35%)
Oct 12, 2012
7.182
7.193
7.142
7.175
127,531
+0.03(+0.35%)
Oct 11, 2012
7.193
7.222
7.150
7.150
101,917
+0.02(+0.25%)
Oct 10, 2012
7.200
7.207
7.132
7.132
103,408
-0.07(-0.95%)
Oct 09, 2012
7.233
7.247
7.178
7.200
232,530
-0.02(-0.25%)
Oct 08, 2012
7.225
7.261
7.218
7.218
192,112
-0.04(-0.55%)
Oct 05, 2012
7.261
7.290
7.229
7.258
107,805
+0.03(+0.45%)
Oct 04, 2012
7.164
7.225
7.164
7.225
155,059
+0.07(+1.01%)
Oct 03, 2012
7.189
7.196
7.147
7.153
208,959
-0.01(-0.15%)
Oct 02, 2012
7.164
7.229
7.142
7.164
152,485
+0.00(+0.00%)
Oct 01, 2012
7.157
7.225
7.148
7.164
178,791
+0.04(+0.56%)
Sep 28, 2012
7.157
7.157
7.110
7.124
177,844
-0.04(-0.55%)
Sep 27, 2012
7.153
7.178
7.128
7.164
83,745
+0.04(+0.51%)
Sep 26, 2012
7.175
7.175
7.101
7.128
132,379
-0.04(-0.60%)
Sep 25, 2012
7.240
7.247
7.164
7.171
138,545
-0.04(-0.50%)
Sep 24, 2012
7.178
7.207
7.146
7.207
164,857
+0.01(+0.15%)
Sep 21, 2012
7.233
7.261
7.193
7.196
80,372
-0.00(-0.05%)
Sep 20, 2012
7.186
7.211
7.117
7.200
188,964
-0.00(-0.05%)
Sep 19, 2012
7.236
7.236
7.186
7.204
84,567
-0.02(-0.27%)
Sep 18, 2012
7.148
7.223
7.148
7.223
175,191
+0.05(+0.65%)
Sep 17, 2012
7.201
7.216
7.162
7.176
183,219
-0.04(-0.60%)
Sep 14, 2012
7.151
7.240
7.151
7.219
231,577
+0.08(+1.05%)
Sep 13, 2012
7.072
7.166
7.051
7.144
235,392
+0.06(+0.81%)
Sep 12, 2012
7.037
7.087
7.022
7.087
171,546
+0.08(+1.07%)
Sep 11, 2012
7.012
7.051
7.001
7.012
196,813
+0.02(+0.31%)
Sep 10, 2012
7.047
7.062
6.990
6.990
231,806
-0.05(-0.66%)
Sep 07, 2012
7.001
7.058
7.001
7.037
154,001
+0.06(+0.82%)
Sep 06, 2012
6.883
6.979
6.883
6.979
268,907
+0.14(+2.04%)
Sep 05, 2012
6.879
6.883
6.840
6.840
162,250
-0.03(-0.37%)
Sep 04, 2012
6.840
6.890
6.828
6.865
160,695
-0.01(-0.16%)
Aug 31, 2012
6.872
6.915
6.850
6.876
195,149
+0.04(+0.63%)
Aug 30, 2012
6.868
6.868
6.804
6.833
150,798
-0.05(-0.73%)
Aug 29, 2012
6.886
6.908
6.872
6.883
115,009
-0.03(-0.41%)
Aug 27, 2012
6.904
6.911
6.890
6.911
59,008
+0.01(+0.21%)
Aug 24, 2012
6.901
6.908
6.833
6.897
135,637
+0.00(+0.00%)
Aug 23, 2012
6.944
6.944
6.872
6.897
123,289
-0.04(-0.62%)
Aug 22, 2012
6.911
6.940
6.890
6.940
222,150
+0.01(+0.14%)
Aug 21, 2012
6.938
6.977
6.909
6.930
142,442
+0.01(+0.15%)
Aug 20, 2012
6.927
6.930
6.902
6.920
93,649
+0.00(+0.00%)
Aug 17, 2012
6.902
6.923
6.895
6.920
102,237
+0.01(+0.15%)
Aug 16, 2012
6.888
6.923
6.859
6.909
156,944
+0.04(+0.57%)
Aug 15, 2012
6.841
6.881
6.841
6.870
78,203
+0.01(+0.21%)
Aug 14, 2012
6.859
6.873
6.849
6.856
81,316
+0.00(+0.05%)
Aug 13, 2012
6.827
6.852
6.809
6.852
89,045
+0.00(+0.05%)
Aug 10, 2012
6.824
6.863
6.795
6.849
96,703
-0.00(-0.05%)
Aug 09, 2012
6.824
6.852
6.816
6.852
89,539
+0.02(+0.36%)
Aug 08, 2012
6.795
6.831
6.781
6.827
127,623
+0.01(+0.10%)
Aug 07, 2012
6.763
6.827
6.763
6.820
127,586
+0.07(+1.11%)
Aug 06, 2012
6.752
6.774
6.745
6.745
148,103
+0.03(+0.42%)
Aug 03, 2012
6.692
6.748
6.688
6.717
228,605
+0.09(+1.40%)
Aug 02, 2012
6.631
6.658
6.589
6.624
140,829
-0.04(-0.64%)
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
.