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 29, 2009
4.228
4.267
4.208
4.251
218,752
+0.05(+1.27%)
May 28, 2009
4.124
4.198
4.094
4.198
361,247
+0.07(+1.72%)
May 27, 2009
4.183
4.204
4.124
4.127
362,279
-0.06(-1.49%)
May 26, 2009
4.148
4.248
4.127
4.189
416,676
+0.04(+0.86%)
May 22, 2009
4.151
4.183
4.118
4.154
155,396
+0.04(+1.01%)
May 21, 2009
4.121
4.121
4.065
4.112
215,801
-0.06(-1.42%)
May 20, 2009
4.168
4.242
4.157
4.171
126,249
-0.01(-0.28%)
May 19, 2009
4.091
4.195
4.091
4.183
197,326
+0.06(+1.44%)
May 18, 2009
4.002
4.139
4.002
4.124
209,729
+0.14(+3.42%)
May 15, 2009
3.967
4.017
3.923
3.987
560,773
+0.04(+1.05%)
May 14, 2009
3.922
3.987
3.922
3.946
448,362
+0.00(+0.08%)
May 13, 2009
4.002
4.032
3.916
3.943
282,867
-0.13(-3.20%)
May 12, 2009
4.151
4.151
4.047
4.073
212,954
-0.01(-0.36%)
May 11, 2009
4.082
4.130
4.056
4.088
141,705
-0.05(-1.29%)
May 08, 2009
4.127
4.173
4.035
4.142
172,369
+0.09(+2.19%)
May 07, 2009
4.091
4.136
4.008
4.053
287,006
-0.02(-0.44%)
May 06, 2009
4.020
4.085
3.958
4.071
261,627
+0.12(+3.08%)
May 05, 2009
3.928
3.987
3.913
3.949
265,998
+0.00(+0.00%)
May 04, 2009
3.913
3.949
3.913
3.949
264,433
+0.16(+4.23%)
May 01, 2009
3.733
3.795
3.715
3.789
229,687
+0.05(+1.43%)
Apr 30, 2009
3.750
3.816
3.735
3.735
403,406
+0.04(+1.12%)
Apr 29, 2009
3.635
3.738
3.635
3.694
458,519
+0.08(+2.13%)
Apr 28, 2009
3.528
3.658
3.513
3.617
301,547
+0.05(+1.33%)
Apr 27, 2009
3.599
3.629
3.558
3.569
313,953
-0.04(-1.23%)
Apr 24, 2009
3.587
3.650
3.584
3.614
393,533
+0.06(+1.75%)
Apr 23, 2009
3.483
3.567
3.483
3.552
351,674
+0.06(+1.61%)
Apr 22, 2009
3.469
3.581
3.469
3.495
230,632
-0.05(-1.34%)
Apr 21, 2009
3.442
3.549
3.442
3.543
296,551
+0.02(+0.50%)
Apr 20, 2009
3.647
3.647
3.507
3.525
285,414
-0.15(-4.11%)
Apr 17, 2009
3.670
3.697
3.635
3.676
157,798
+0.02(+0.57%)
Apr 16, 2009
3.614
3.667
3.546
3.655
178,883
+0.11(+3.01%)
Apr 15, 2009
3.522
3.552
3.495
3.549
152,124
+0.03(+0.76%)
Apr 14, 2009
3.522
3.569
3.501
3.522
295,239
-0.04(-1.00%)
Apr 13, 2009
3.498
3.569
3.478
3.558
269,260
+0.02(+0.59%)
Apr 09, 2009
3.528
3.555
3.489
3.537
221,575
+0.15(+4.37%)
Apr 08, 2009
3.377
3.436
3.362
3.389
307,403
+0.01(+0.44%)
Apr 07, 2009
3.362
3.415
3.347
3.374
173,411
-0.09(-2.65%)
Apr 06, 2009
3.448
3.483
3.424
3.466
211,780
-0.09(-2.58%)
Apr 03, 2009
3.469
3.558
3.415
3.558
336,387
+0.06(+1.61%)
Apr 02, 2009
3.403
3.552
3.403
3.501
249,892
+0.13(+3.96%)
Apr 01, 2009
3.208
3.380
3.208
3.368
128,391
+0.07(+2.16%)
Mar 31, 2009
3.237
3.353
3.237
3.297
216,985
+0.05(+1.65%)
Mar 30, 2009
3.291
3.291
3.196
3.243
164,399
-0.28(-7.84%)
Mar 26, 2009
3.498
3.519
3.433
3.519
236,919
+0.11(+3.31%)
Mar 25, 2009
3.365
3.475
3.317
3.406
274,394
+0.05(+1.41%)
Mar 24, 2009
3.398
3.424
3.341
3.359
186,209
-0.06(-1.73%)
Mar 23, 2009
3.365
3.418
3.353
3.418
419,381
+0.26(+8.26%)
Mar 20, 2009
3.178
3.208
3.125
3.157
223,579
-0.04(-1.30%)
Mar 19, 2009
3.303
3.303
3.184
3.199
240,363
-0.02(-0.55%)
Mar 18, 2009
3.113
3.268
3.077
3.217
218,128
+0.08(+2.55%)
Mar 17, 2009
3.107
3.137
3.048
3.137
218,819
+0.08(+2.52%)
Mar 16, 2009
3.074
3.178
3.048
3.060
311,713
+0.05(+1.67%)
Mar 13, 2009
3.065
3.065
2.971
3.009
0
+0.01(+0.30%)
Mar 12, 2009
2.837
3.000
2.808
3.000
771,609
+0.13(+4.55%)
Mar 11, 2009
2.766
2.879
2.766
2.870
732,346
+0.09(+3.42%)
Mar 10, 2009
2.650
2.780
2.650
2.775
1,493,620
+0.13(+4.93%)
Mar 09, 2009
2.683
2.733
2.603
2.644
482,683
-0.05(-1.76%)
Mar 06, 2009
2.733
2.799
2.624
2.692
0
-0.01(-0.44%)
Mar 05, 2009
2.846
2.846
2.698
2.704
464,118
-0.19(-6.56%)
Mar 04, 2009
2.781
2.911
2.781
2.894
804,982
+0.07(+2.63%)
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
.