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 (%)
May 31, 2012
6.118
6.118
6.045
6.097
163,003
-0.01(-0.12%)
May 30, 2012
6.150
6.150
6.090
6.104
121,598
-0.12(-1.86%)
May 29, 2012
6.255
6.305
6.185
6.220
173,859
+0.02(+0.28%)
May 25, 2012
6.146
6.203
6.146
6.203
112,145
+0.07(+1.15%)
May 24, 2012
6.171
6.178
6.104
6.132
152,187
-0.01(-0.23%)
May 23, 2012
6.090
6.157
6.055
6.146
159,930
+0.03(+0.52%)
May 22, 2012
6.115
6.192
6.108
6.115
181,012
+0.02(+0.33%)
May 21, 2012
6.025
6.095
5.994
6.095
276,584
+0.10(+1.63%)
May 18, 2012
6.154
6.154
5.969
5.997
176,524
-0.15(-2.50%)
May 17, 2012
6.224
6.238
6.147
6.151
154,088
-0.07(-1.18%)
May 16, 2012
6.301
6.339
6.217
6.224
261,811
-0.06(-0.94%)
May 15, 2012
6.364
6.374
6.259
6.283
347,457
-0.09(-1.42%)
May 14, 2012
6.406
6.427
6.364
6.374
266,231
-0.09(-1.46%)
May 11, 2012
6.444
6.517
6.444
6.468
117,996
-0.03(-0.43%)
May 10, 2012
6.538
6.549
6.489
6.496
109,760
-0.01(-0.11%)
May 09, 2012
6.507
6.521
6.444
6.503
160,052
-0.06(-0.85%)
May 08, 2012
6.552
6.559
6.468
6.559
133,184
-0.05(-0.68%)
May 07, 2012
6.601
6.615
6.580
6.604
123,822
-0.02(-0.32%)
May 04, 2012
6.702
6.702
6.584
6.626
131,076
-0.10(-1.45%)
May 03, 2012
6.737
6.741
6.702
6.723
130,723
-0.03(-0.47%)
May 02, 2012
6.723
6.758
6.688
6.755
126,180
+0.01(+0.08%)
May 01, 2012
6.702
6.772
6.695
6.750
116,274
+0.04(+0.55%)
Apr 30, 2012
6.716
6.720
6.678
6.713
142,480
-0.01(-0.16%)
Apr 27, 2012
6.685
6.723
6.671
6.723
89,670
+0.05(+0.68%)
Apr 26, 2012
6.584
6.678
6.584
6.678
125,458
+0.06(+0.95%)
Apr 25, 2012
6.605
6.633
6.573
6.615
123,281
+0.08(+1.23%)
Apr 24, 2012
6.538
6.570
6.503
6.535
115,609
+0.00(+0.05%)
Apr 23, 2012
6.514
6.531
6.482
6.531
117,300
-0.05(-0.75%)
Apr 20, 2012
6.741
6.741
6.573
6.581
125,710
+0.00(+0.01%)
Apr 19, 2012
6.639
6.646
6.531
6.580
144,316
-0.05(-0.81%)
Apr 18, 2012
6.609
6.644
6.592
6.634
151,414
+0.01(+0.16%)
Apr 17, 2012
6.564
6.634
6.561
6.623
116,394
+0.11(+1.65%)
Apr 16, 2012
6.509
6.540
6.446
6.516
178,741
+0.02(+0.37%)
Apr 13, 2012
6.557
6.564
6.478
6.491
176,368
-0.08(-1.16%)
Apr 12, 2012
6.548
6.599
6.512
6.568
148,413
+0.06(+0.85%)
Apr 11, 2012
6.575
6.582
6.495
6.512
189,500
-0.02(-0.37%)
Apr 10, 2012
6.641
6.675
6.505
6.537
185,563
-0.11(-1.67%)
Apr 09, 2012
6.668
6.672
6.637
6.648
148,658
-0.06(-0.83%)
Apr 05, 2012
6.713
6.713
6.682
6.703
107,880
-0.03(-0.41%)
Apr 04, 2012
6.700
6.738
6.679
6.731
329,302
-0.07(-1.02%)
Apr 03, 2012
6.828
6.838
6.776
6.800
229,339
-0.05(-0.66%)
Apr 02, 2012
6.772
6.866
6.772
6.845
108,822
+0.05(+0.77%)
Mar 30, 2012
6.821
6.849
6.786
6.793
122,366
+0.03(+0.41%)
Mar 29, 2012
6.783
6.783
6.734
6.766
160,046
-0.05(-0.76%)
Mar 28, 2012
6.831
6.845
6.800
6.818
111,843
-0.03(-0.46%)
Mar 27, 2012
6.831
6.863
6.814
6.849
145,159
+0.03(+0.51%)
Mar 26, 2012
6.818
6.852
6.805
6.814
169,708
+0.04(+0.61%)
Mar 23, 2012
6.766
6.790
6.752
6.772
147,087
-0.02(-0.36%)
Mar 22, 2012
6.776
6.811
6.776
6.797
123,868
-0.04(-0.61%)
Mar 21, 2012
6.849
6.866
6.804
6.838
192,100
-0.02(-0.27%)
Mar 20, 2012
6.857
6.878
6.802
6.857
253,241
-0.02(-0.30%)
Mar 19, 2012
6.847
6.891
6.847
6.878
223,688
+0.02(+0.25%)
Mar 16, 2012
6.840
6.871
6.833
6.860
162,624
+0.04(+0.61%)
Mar 15, 2012
6.788
6.822
6.774
6.819
146,176
+0.06(+0.87%)
Mar 14, 2012
6.736
6.771
6.719
6.760
258,715
+0.01(+0.15%)
Mar 13, 2012
6.691
6.750
6.684
6.750
167,654
+0.07(+1.08%)
Mar 12, 2012
6.667
6.684
6.657
6.678
123,596
-0.01(-0.10%)
Mar 09, 2012
6.681
6.709
6.674
6.684
136,521
+0.00(+0.05%)
Mar 08, 2012
6.709
6.722
6.674
6.681
172,011
+0.04(+0.56%)
Mar 07, 2012
6.619
6.653
6.588
6.644
200,712
+0.03(+0.43%)
Mar 06, 2012
6.674
6.674
6.526
6.615
325,135
-0.15(-2.19%)
Mar 05, 2012
6.733
6.764
6.681
6.764
184,835
+0.03(+0.46%)
Mar 02, 2012
6.726
6.743
6.715
6.733
112,260
-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
.