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 (%)
Sep 30, 2004
5.748
5.751
5.674
5.718
110,985
-0.00(-0.05%)
Sep 29, 2004
5.662
5.766
5.635
5.721
158,551
+0.07(+1.31%)
Sep 28, 2004
5.529
5.674
5.499
5.647
101,540
+0.14(+2.47%)
Sep 27, 2004
5.526
5.543
5.463
5.511
117,732
+0.01(+0.16%)
Sep 24, 2004
5.428
5.517
5.428
5.502
121,780
+0.08(+1.42%)
Sep 23, 2004
5.484
5.517
5.425
5.425
151,129
-0.06(-1.08%)
Sep 22, 2004
5.508
5.526
5.457
5.484
76,239
-0.03(-0.48%)
Sep 21, 2004
5.514
5.570
5.460
5.511
187,225
-0.03(-0.59%)
Sep 20, 2004
5.514
5.543
5.472
5.543
172,044
+0.04(+0.70%)
Sep 17, 2004
5.484
5.517
5.446
5.505
185,201
+0.04(+0.65%)
Sep 16, 2004
5.526
5.526
5.457
5.469
187,899
-0.04(-0.65%)
Sep 15, 2004
5.463
5.511
5.448
5.505
63,420
+0.07(+1.20%)
Sep 14, 2004
5.531
5.531
5.440
5.440
76,239
-0.06(-1.13%)
Sep 13, 2004
5.508
5.573
5.484
5.502
73,878
-0.04(-0.75%)
Sep 10, 2004
5.632
5.632
5.543
5.543
71,179
-0.06(-1.06%)
Sep 09, 2004
5.573
5.632
5.481
5.603
104,913
+0.04(+0.80%)
Sep 08, 2004
5.537
5.573
5.502
5.558
52,288
+0.01(+0.16%)
Sep 07, 2004
5.469
5.549
5.440
5.549
128,190
+0.10(+1.79%)
Sep 03, 2004
5.451
5.463
5.365
5.451
92,431
+0.01(+0.27%)
Sep 02, 2004
5.351
5.437
5.342
5.437
92,431
+0.07(+1.33%)
Sep 01, 2004
5.262
5.377
5.262
5.365
112,672
+0.10(+1.97%)
Aug 31, 2004
5.247
5.285
5.223
5.262
116,045
+0.04(+0.79%)
Aug 30, 2004
5.205
5.247
5.205
5.220
129,202
+0.01(+0.11%)
Aug 27, 2004
5.244
5.268
5.211
5.214
118,744
-0.01(-0.28%)
Aug 26, 2004
5.232
5.277
5.158
5.229
148,768
-0.00(-0.06%)
Aug 25, 2004
5.161
5.232
5.143
5.232
127,515
+0.02(+0.34%)
Aug 24, 2004
5.202
5.217
5.149
5.214
85,347
+0.03(+0.57%)
Aug 23, 2004
5.167
5.191
5.131
5.185
128,190
-0.01(-0.23%)
Aug 20, 2004
5.131
5.196
5.131
5.196
107,275
+0.05(+0.92%)
Aug 19, 2004
5.158
5.182
5.078
5.149
113,684
-0.00(-0.06%)
Aug 18, 2004
5.134
5.152
5.096
5.152
153,828
+0.04(+0.75%)
Aug 17, 2004
5.113
5.140
5.084
5.113
90,745
+0.01(+0.29%)
Aug 16, 2004
5.087
5.140
5.075
5.099
161,249
+0.01(+0.12%)
Aug 13, 2004
5.093
5.113
5.051
5.093
85,347
+0.00(+0.00%)
Aug 12, 2004
5.125
5.125
5.042
5.093
67,131
-0.01(-0.23%)
Aug 11, 2004
5.087
5.128
5.045
5.105
129,876
+0.03(+0.64%)
Aug 10, 2004
5.010
5.072
5.010
5.072
60,047
+0.07(+1.42%)
Aug 09, 2004
5.054
5.081
5.001
5.001
122,792
-0.08(-1.63%)
Aug 06, 2004
5.113
5.155
5.069
5.084
120,431
+0.00(+0.00%)
Aug 05, 2004
5.099
5.131
5.069
5.084
162,936
-0.01(-0.29%)
Aug 04, 2004
5.143
5.173
5.099
5.099
194,646
-0.05(-1.04%)
Aug 03, 2004
5.128
5.247
5.113
5.152
147,081
+0.07(+1.28%)
Aug 02, 2004
5.128
5.140
5.072
5.087
62,745
-0.01(-0.29%)
Jul 30, 2004
5.057
5.158
5.057
5.102
72,866
+0.06(+1.18%)
Jul 29, 2004
5.128
5.173
5.016
5.042
105,925
-0.06(-1.10%)
Jul 28, 2004
5.025
5.143
5.025
5.099
46,553
+0.09(+1.78%)
Jul 27, 2004
4.965
5.069
4.965
5.010
169,346
+0.00(+0.00%)
Jul 26, 2004
5.146
5.167
5.001
5.010
147,081
-0.12(-2.37%)
Jul 23, 2004
5.202
5.262
5.099
5.131
73,540
-0.08(-1.59%)
Jul 22, 2004
5.217
5.277
5.113
5.214
234,790
-0.04(-0.79%)
Jul 21, 2004
5.351
5.380
5.247
5.256
58,360
-0.11(-2.04%)
Jul 20, 2004
5.309
5.425
5.309
5.365
60,047
+0.06(+1.12%)
Jul 19, 2004
5.300
5.345
5.256
5.306
120,431
+0.00(+0.00%)
Jul 16, 2004
5.291
5.365
5.274
5.306
82,311
+0.00(+0.00%)
Jul 15, 2004
5.351
5.351
5.297
5.306
63,083
-0.03(-0.56%)
Jul 14, 2004
5.383
5.410
5.297
5.336
87,709
-0.08(-1.42%)
Jul 13, 2004
5.422
5.428
5.371
5.413
116,383
-0.01(-0.16%)
Jul 12, 2004
5.440
5.499
5.386
5.422
136,961
-0.03(-0.60%)
Jul 09, 2004
5.466
5.481
5.425
5.454
52,288
-0.03(-0.49%)
Jul 08, 2004
5.484
5.499
5.440
5.481
47,227
-0.05(-0.86%)
Jul 07, 2004
5.437
5.620
5.374
5.529
114,021
+0.09(+1.69%)
Jul 06, 2004
5.383
5.437
5.383
5.437
52,962
+0.08(+1.55%)
Jul 02, 2004
5.345
5.380
5.294
5.354
49,589
+0.02(+0.33%)
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
.