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
)
23.80
-0.13 (-0.54%)
Streaming Delayed Price
Updated: 1:13 PM EDT, Apr 25, 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 (%)
Aug 31, 2012
6.871
6.914
6.850
6.875
195,170
+0.04(+0.63%)
Aug 30, 2012
6.868
6.868
6.803
6.832
150,815
-0.05(-0.73%)
Aug 29, 2012
6.886
6.907
6.871
6.882
115,022
-0.03(-0.41%)
Aug 27, 2012
6.903
6.911
6.889
6.911
59,015
+0.01(+0.21%)
Aug 24, 2012
6.900
6.907
6.832
6.896
135,653
+0.00(+0.00%)
Aug 23, 2012
6.943
6.943
6.871
6.896
123,303
-0.04(-0.62%)
Aug 22, 2012
6.911
6.939
6.889
6.939
222,174
+0.01(+0.14%)
Aug 21, 2012
6.937
6.976
6.908
6.930
142,458
+0.01(+0.15%)
Aug 20, 2012
6.926
6.930
6.901
6.919
93,660
+0.00(+0.00%)
Aug 17, 2012
6.901
6.923
6.894
6.919
102,249
+0.01(+0.15%)
Aug 16, 2012
6.887
6.923
6.858
6.908
156,961
+0.04(+0.57%)
Aug 15, 2012
6.841
6.880
6.841
6.869
78,212
+0.01(+0.21%)
Aug 14, 2012
6.858
6.873
6.848
6.855
81,325
+0.00(+0.05%)
Aug 13, 2012
6.826
6.851
6.809
6.851
89,055
+0.00(+0.05%)
Aug 10, 2012
6.823
6.862
6.794
6.848
96,714
-0.00(-0.05%)
Aug 09, 2012
6.823
6.851
6.816
6.851
89,549
+0.02(+0.36%)
Aug 08, 2012
6.794
6.830
6.780
6.826
127,637
+0.01(+0.10%)
Aug 07, 2012
6.762
6.826
6.762
6.819
127,600
+0.07(+1.11%)
Aug 06, 2012
6.752
6.773
6.745
6.745
148,119
+0.03(+0.42%)
Aug 03, 2012
6.691
6.747
6.688
6.716
228,630
+0.09(+1.40%)
Aug 02, 2012
6.631
6.657
6.588
6.624
140,845
-0.04(-0.64%)
Aug 01, 2012
6.741
6.741
6.666
6.666
190,984
-0.03(-0.43%)
Jul 31, 2012
6.691
6.723
6.677
6.695
325,106
+0.00(+0.05%)
Jul 30, 2012
6.624
6.691
6.624
6.691
271,306
+0.05(+0.75%)
Jul 27, 2012
6.563
6.669
6.563
6.641
266,791
+0.09(+1.41%)
Jul 26, 2012
6.503
6.570
6.503
6.549
138,578
+0.13(+2.05%)
Jul 25, 2012
6.417
6.435
6.392
6.417
233,176
+0.03(+0.45%)
Jul 24, 2012
6.460
6.463
6.335
6.389
270,753
-0.08(-1.27%)
Jul 23, 2012
6.460
6.485
6.403
6.471
148,355
-0.07(-1.14%)
Jul 20, 2012
6.577
6.577
6.531
6.545
168,270
-0.05(-0.83%)
Jul 19, 2012
6.557
6.603
6.540
6.600
179,267
+0.05(+0.76%)
Jul 18, 2012
6.515
6.557
6.515
6.550
259,163
+0.01(+0.22%)
Jul 17, 2012
6.529
6.550
6.458
6.536
86,502
+0.04(+0.54%)
Jul 16, 2012
6.465
6.504
6.443
6.501
75,331
+0.04(+0.60%)
Jul 13, 2012
6.384
6.462
6.384
6.462
138,274
+0.10(+1.56%)
Jul 12, 2012
6.427
6.427
6.331
6.363
203,407
-0.06(-0.99%)
Jul 11, 2012
6.423
6.441
6.398
6.427
105,182
+0.02(+0.28%)
Jul 10, 2012
6.487
6.494
6.405
6.409
102,005
-0.04(-0.66%)
Jul 09, 2012
6.448
6.462
6.427
6.451
96,313
-0.02(-0.33%)
Jul 06, 2012
6.497
6.497
6.434
6.473
118,245
-0.06(-0.92%)
Jul 05, 2012
6.540
6.575
6.487
6.533
278,671
-0.01(-0.22%)
Jul 03, 2012
6.501
6.547
6.494
6.547
120,066
+0.05(+0.82%)
Jul 02, 2012
6.370
6.494
6.370
6.494
347,362
+0.12(+1.89%)
Jun 29, 2012
6.363
6.381
6.331
6.373
237,794
+0.17(+2.74%)
Jun 28, 2012
6.175
6.214
6.137
6.204
138,910
+0.00(+0.06%)
Jun 27, 2012
6.165
6.232
6.165
6.200
141,930
+0.04(+0.69%)
Jun 26, 2012
6.179
6.200
6.158
6.158
107,164
+0.00(+0.06%)
Jun 25, 2012
6.200
6.207
6.133
6.154
105,259
-0.10(-1.58%)
Jun 22, 2012
6.253
6.274
6.246
6.253
73,994
+0.02(+0.28%)
Jun 21, 2012
6.335
6.349
6.236
6.236
247,944
-0.10(-1.56%)
Jun 20, 2012
6.306
6.363
6.289
6.335
145,187
+0.03(+0.43%)
Jun 19, 2012
6.255
6.328
6.255
6.307
148,371
+0.07(+1.13%)
Jun 18, 2012
6.191
6.248
6.177
6.237
140,550
+0.03(+0.51%)
Jun 15, 2012
6.184
6.209
6.170
6.206
349,666
+0.05(+0.74%)
Jun 14, 2012
6.121
6.181
6.093
6.160
79,512
+0.06(+0.98%)
Jun 13, 2012
6.079
6.149
6.072
6.100
105,612
-0.02(-0.34%)
Jun 12, 2012
6.090
6.128
6.058
6.121
92,427
+0.03(+0.49%)
Jun 11, 2012
6.191
6.195
6.079
6.091
199,502
-0.02(-0.37%)
Jun 08, 2012
6.051
6.114
6.019
6.114
90,799
+0.04(+0.58%)
Jun 07, 2012
6.125
6.184
6.079
6.079
213,253
+0.00(+0.00%)
Jun 06, 2012
5.970
6.090
5.970
6.079
206,286
+0.12(+2.00%)
Jun 05, 2012
5.875
5.960
5.865
5.960
202,963
+0.07(+1.13%)
Jun 04, 2012
5.924
5.935
5.851
5.893
255,651
-0.05(-0.77%)
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
.