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 (%)
May 31, 2012
6.076
6.076
6.003
6.055
164,134
-0.01(-0.12%)
May 30, 2012
6.108
6.108
6.048
6.062
122,441
-0.12(-1.86%)
May 29, 2012
6.212
6.261
6.143
6.177
175,065
+0.02(+0.28%)
May 25, 2012
6.104
6.160
6.104
6.160
112,923
+0.07(+1.15%)
May 24, 2012
6.129
6.136
6.062
6.090
153,243
-0.01(-0.23%)
May 23, 2012
6.048
6.115
6.013
6.104
161,039
+0.03(+0.52%)
May 22, 2012
6.073
6.149
6.066
6.073
182,268
+0.02(+0.33%)
May 21, 2012
5.984
6.053
5.952
6.053
278,504
+0.10(+1.63%)
May 18, 2012
6.112
6.112
5.928
5.956
177,749
-0.15(-2.50%)
May 17, 2012
6.181
6.195
6.105
6.108
155,157
-0.07(-1.18%)
May 16, 2012
6.257
6.296
6.174
6.181
263,628
-0.06(-0.94%)
May 15, 2012
6.320
6.330
6.216
6.240
349,867
-0.09(-1.42%)
May 14, 2012
6.361
6.382
6.320
6.330
268,079
-0.09(-1.46%)
May 11, 2012
6.400
6.472
6.400
6.424
118,814
-0.03(-0.43%)
May 10, 2012
6.493
6.504
6.445
6.452
110,521
-0.01(-0.11%)
May 09, 2012
6.462
6.476
6.400
6.459
161,163
-0.06(-0.85%)
May 08, 2012
6.507
6.514
6.424
6.514
134,108
-0.04(-0.68%)
May 07, 2012
6.556
6.569
6.535
6.559
124,682
-0.02(-0.32%)
May 04, 2012
6.656
6.656
6.538
6.580
131,985
-0.10(-1.45%)
May 03, 2012
6.691
6.694
6.656
6.677
131,631
-0.03(-0.47%)
May 02, 2012
6.677
6.712
6.642
6.708
127,056
+0.01(+0.08%)
May 01, 2012
6.656
6.725
6.649
6.703
117,081
+0.04(+0.55%)
Apr 30, 2012
6.670
6.673
6.632
6.667
143,469
-0.01(-0.16%)
Apr 27, 2012
6.639
6.677
6.625
6.677
90,292
+0.05(+0.68%)
Apr 26, 2012
6.538
6.632
6.538
6.632
126,329
+0.06(+0.95%)
Apr 25, 2012
6.559
6.587
6.528
6.569
124,136
+0.08(+1.23%)
Apr 24, 2012
6.493
6.524
6.459
6.490
116,412
+0.00(+0.05%)
Apr 23, 2012
6.469
6.486
6.438
6.486
118,113
-0.05(-0.75%)
Apr 20, 2012
6.694
6.694
6.528
6.535
126,583
+0.00(+0.01%)
Apr 19, 2012
6.594
6.601
6.486
6.535
145,318
-0.05(-0.81%)
Apr 18, 2012
6.564
6.598
6.547
6.588
152,464
+0.01(+0.16%)
Apr 17, 2012
6.519
6.588
6.516
6.578
117,202
+0.11(+1.65%)
Apr 16, 2012
6.464
6.495
6.402
6.471
179,981
+0.02(+0.37%)
Apr 13, 2012
6.512
6.519
6.433
6.447
177,592
-0.08(-1.16%)
Apr 12, 2012
6.503
6.553
6.467
6.522
149,443
+0.06(+0.85%)
Apr 11, 2012
6.529
6.537
6.450
6.467
190,815
-0.02(-0.37%)
Apr 10, 2012
6.595
6.629
6.460
6.491
186,850
-0.11(-1.67%)
Apr 09, 2012
6.622
6.626
6.591
6.602
149,690
-0.06(-0.83%)
Apr 05, 2012
6.667
6.667
6.636
6.657
108,628
-0.03(-0.41%)
Apr 04, 2012
6.653
6.691
6.633
6.684
331,587
-0.07(-1.02%)
Apr 03, 2012
6.781
6.791
6.729
6.753
230,930
-0.04(-0.66%)
Apr 02, 2012
6.726
6.819
6.726
6.798
109,578
+0.05(+0.77%)
Mar 30, 2012
6.774
6.802
6.740
6.746
123,215
+0.03(+0.41%)
Mar 29, 2012
6.736
6.736
6.688
6.719
161,157
-0.05(-0.76%)
Mar 28, 2012
6.784
6.798
6.753
6.771
112,619
-0.03(-0.46%)
Mar 27, 2012
6.784
6.815
6.767
6.802
146,166
+0.03(+0.51%)
Mar 26, 2012
6.771
6.805
6.758
6.767
170,885
+0.04(+0.61%)
Mar 23, 2012
6.719
6.743
6.705
6.726
148,108
-0.02(-0.36%)
Mar 22, 2012
6.729
6.764
6.729
6.750
124,727
-0.04(-0.61%)
Mar 21, 2012
6.802
6.819
6.757
6.791
193,433
-0.02(-0.27%)
Mar 20, 2012
6.810
6.830
6.755
6.810
254,998
-0.02(-0.30%)
Mar 19, 2012
6.799
6.844
6.799
6.830
225,241
+0.02(+0.25%)
Mar 16, 2012
6.792
6.823
6.786
6.813
163,752
+0.04(+0.61%)
Mar 15, 2012
6.741
6.775
6.727
6.772
147,190
+0.06(+0.87%)
Mar 14, 2012
6.690
6.724
6.673
6.714
260,510
+0.01(+0.15%)
Mar 13, 2012
6.645
6.703
6.638
6.703
168,817
+0.07(+1.08%)
Mar 12, 2012
6.621
6.638
6.611
6.631
124,454
-0.01(-0.10%)
Mar 09, 2012
6.635
6.662
6.628
6.638
137,469
+0.00(+0.05%)
Mar 08, 2012
6.662
6.676
6.628
6.635
173,205
+0.04(+0.56%)
Mar 07, 2012
6.573
6.608
6.542
6.598
202,104
+0.03(+0.43%)
Mar 06, 2012
6.628
6.628
6.481
6.570
327,391
-0.15(-2.19%)
Mar 05, 2012
6.686
6.717
6.635
6.717
186,118
+0.03(+0.46%)
Mar 02, 2012
6.679
6.697
6.669
6.686
113,039
-0.02(-0.26%)
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
.