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 28, 2010
5.443
5.513
5.392
5.443
168,426
-0.01(-0.22%)
May 27, 2010
5.292
5.455
5.292
5.455
219,195
+0.28(+5.48%)
May 26, 2010
5.262
5.311
5.172
5.172
236,436
-0.02(-0.46%)
May 25, 2010
4.979
5.196
4.931
5.196
303,546
+0.03(+0.68%)
May 24, 2010
5.199
5.253
5.151
5.161
273,532
-0.03(-0.67%)
May 21, 2010
5.069
5.244
5.030
5.196
199,468
+0.05(+1.06%)
May 20, 2010
5.130
5.217
5.081
5.142
387,479
-0.27(-4.91%)
May 19, 2010
5.425
5.510
5.344
5.407
503,781
-0.08(-1.45%)
May 18, 2010
5.627
5.651
5.483
5.486
232,502
-0.06(-1.08%)
May 17, 2010
5.543
5.594
5.483
5.546
470,064
-0.02(-0.38%)
May 14, 2010
5.567
5.648
5.495
5.567
277,349
-0.13(-2.31%)
May 13, 2010
5.735
5.759
5.681
5.699
185,282
-0.04(-0.63%)
May 12, 2010
5.663
5.747
5.663
5.735
169,980
+0.11(+1.97%)
May 11, 2010
5.684
5.720
5.624
5.624
247,013
-0.04(-0.74%)
May 10, 2010
5.651
5.678
5.636
5.666
445,057
+0.33(+6.24%)
May 07, 2010
5.459
5.474
5.205
5.334
457,319
-0.08(-1.44%)
May 06, 2010
5.729
5.764
4.932
5.411
876,706
-0.40(-6.96%)
May 05, 2010
5.840
5.879
5.810
5.816
303,631
-0.16(-2.61%)
May 04, 2010
6.125
6.125
5.942
5.972
206,591
-0.16(-2.59%)
May 03, 2010
6.101
6.155
6.101
6.131
224,659
+0.04(+0.74%)
Apr 30, 2010
6.122
6.176
6.065
6.086
122,236
-0.03(-0.54%)
Apr 29, 2010
6.065
6.131
6.065
6.119
197,323
+0.07(+1.14%)
Apr 28, 2010
6.128
6.158
6.041
6.050
308,327
-0.07(-1.17%)
Apr 27, 2010
6.230
6.230
6.122
6.122
207,876
-0.12(-1.87%)
Apr 26, 2010
6.197
6.259
6.197
6.239
189,424
+0.03(+0.43%)
Apr 23, 2010
6.176
6.219
6.158
6.212
308,957
+0.03(+0.48%)
Apr 22, 2010
6.149
6.182
6.089
6.182
162,461
+0.02(+0.39%)
Apr 21, 2010
6.134
6.221
6.134
6.158
304,465
-0.00(-0.02%)
Apr 20, 2010
6.111
6.159
6.111
6.159
198,699
+0.06(+0.93%)
Apr 19, 2010
6.075
6.126
6.066
6.102
186,613
-0.03(-0.44%)
Apr 16, 2010
6.185
6.197
6.078
6.129
183,562
-0.09(-1.39%)
Apr 15, 2010
6.197
6.239
6.170
6.215
239,615
-0.02(-0.33%)
Apr 14, 2010
6.203
6.236
6.138
6.236
287,093
+0.04(+0.63%)
Apr 13, 2010
6.170
6.197
6.147
6.197
181,115
+0.01(+0.10%)
Apr 12, 2010
6.203
6.227
6.179
6.191
243,995
-0.01(-0.14%)
Apr 09, 2010
6.159
6.215
6.156
6.200
181,951
+0.02(+0.34%)
Apr 08, 2010
6.182
6.185
6.126
6.179
156,178
+0.00(+0.00%)
Apr 07, 2010
6.179
6.215
6.156
6.179
147,321
-0.02(-0.29%)
Apr 06, 2010
6.159
6.206
6.126
6.197
239,243
+0.00(+0.05%)
Apr 05, 2010
6.108
6.227
6.096
6.194
200,867
+0.08(+1.37%)
Apr 01, 2010
6.096
6.111
6.111
6.111
200,706
+0.04(+0.59%)
Mar 31, 2010
6.132
6.132
6.057
6.075
163,495
-0.06(-0.92%)
Mar 30, 2010
6.111
6.147
6.105
6.132
129,945
+0.01(+0.24%)
Mar 29, 2010
6.170
6.221
6.105
6.117
192,929
-0.05(-0.77%)
Mar 26, 2010
6.197
6.239
6.165
6.165
149,838
-0.03(-0.53%)
Mar 25, 2010
6.206
6.298
6.194
6.197
223,445
-0.01(-0.14%)
Mar 24, 2010
6.176
6.212
6.159
6.206
112,704
+0.04(+0.58%)
Mar 23, 2010
6.123
6.170
6.123
6.170
107,478
+0.05(+0.83%)
Mar 22, 2010
6.159
6.159
6.081
6.120
215,416
-0.03(-0.55%)
Mar 19, 2010
6.245
6.266
6.133
6.154
867,758
-0.12(-1.88%)
Mar 18, 2010
6.177
6.284
6.177
6.271
531,535
+0.08(+1.33%)
Mar 17, 2010
6.097
6.192
6.091
6.189
299,230
+0.09(+1.51%)
Mar 16, 2010
6.053
6.115
6.053
6.097
219,071
+0.04(+0.73%)
Mar 15, 2010
6.044
6.056
6.035
6.053
120,503
-0.01(-0.20%)
Mar 12, 2010
6.056
6.085
6.038
6.065
106,648
+0.03(+0.49%)
Mar 11, 2010
6.020
6.044
6.017
6.035
132,698
-0.01(-0.10%)
Mar 10, 2010
5.964
6.044
5.964
6.041
151,052
+0.05(+0.85%)
Mar 09, 2010
5.949
6.000
5.946
5.990
149,669
+0.04(+0.64%)
Mar 08, 2010
5.931
5.958
5.931
5.952
144,717
+0.01(+0.15%)
Mar 05, 2010
5.840
5.943
5.840
5.943
152,210
+0.12(+1.98%)
Mar 04, 2010
5.810
5.856
5.810
5.828
155,751
+0.01(+0.25%)
Mar 03, 2010
5.795
5.860
5.795
5.813
142,567
+0.03(+0.46%)
Mar 02, 2010
5.724
5.807
5.724
5.786
141,419
+0.07(+1.14%)
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
.