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
)
24.62
+0.11 (+0.44%)
Streaming Delayed Price
Updated: 12:31 PM EDT, May 6, 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 (%)
Jan 31, 2005
5.926
5.973
5.911
5.973
305,295
+0.06(+0.95%)
Jan 28, 2005
5.923
5.926
5.899
5.917
50,601
+0.00(+0.05%)
Jan 27, 2005
5.869
5.914
5.863
5.914
157,876
+0.05(+0.81%)
Jan 26, 2005
5.861
5.878
5.843
5.866
133,250
-0.01(-0.25%)
Jan 25, 2005
5.902
5.929
5.843
5.881
243,224
-0.04(-0.70%)
Jan 24, 2005
5.944
5.944
5.878
5.923
173,056
-0.03(-0.50%)
Jan 21, 2005
5.938
5.955
5.926
5.952
128,527
+0.02(+0.40%)
Jan 20, 2005
5.926
5.988
5.920
5.929
174,068
+0.00(+0.00%)
Jan 19, 2005
5.949
5.958
5.914
5.929
240,525
-0.01(-0.20%)
Jan 18, 2005
5.893
5.970
5.893
5.941
164,623
+0.03(+0.50%)
Jan 14, 2005
5.902
5.926
5.893
5.911
158,213
+0.01(+0.25%)
Jan 13, 2005
5.920
5.935
5.893
5.896
134,937
-0.01(-0.25%)
Jan 12, 2005
5.944
5.955
5.902
5.911
117,395
-0.01(-0.20%)
Jan 11, 2005
5.991
6.032
5.905
5.923
183,851
-0.04(-0.70%)
Jan 10, 2005
5.944
5.985
5.911
5.964
84,335
+0.02(+0.30%)
Jan 07, 2005
5.955
5.955
5.914
5.946
131,901
+0.00(+0.05%)
Jan 06, 2005
5.932
5.949
5.887
5.944
129,202
+0.01(+0.20%)
Jan 05, 2005
5.970
6.000
5.840
5.932
285,729
-0.06(-0.94%)
Jan 04, 2005
6.018
6.047
5.973
5.988
118,069
-0.04(-0.59%)
Jan 03, 2005
6.024
6.059
5.979
6.024
93,443
-0.02(-0.39%)
Dec 31, 2004
5.997
6.047
5.976
6.047
52,962
+0.04(+0.59%)
Dec 30, 2004
5.991
6.021
5.944
6.012
108,961
+0.01(+0.10%)
Dec 29, 2004
5.929
6.012
5.917
6.006
236,139
+0.04(+0.60%)
Dec 28, 2004
5.929
5.970
5.911
5.970
182,502
+0.04(+0.70%)
Dec 27, 2004
5.875
5.929
5.872
5.929
257,729
+0.06(+0.96%)
Dec 23, 2004
5.849
5.884
5.819
5.872
130,551
+0.04(+0.66%)
Dec 22, 2004
5.792
5.861
5.789
5.834
240,862
+0.04(+0.72%)
Dec 21, 2004
5.789
5.834
5.789
5.792
131,901
+0.01(+0.15%)
Dec 20, 2004
5.789
5.834
5.760
5.783
135,611
+0.01(+0.21%)
Dec 17, 2004
5.810
5.849
5.772
5.772
116,045
-0.07(-1.12%)
Dec 16, 2004
5.816
5.855
5.751
5.837
212,863
-0.01(-0.20%)
Dec 15, 2004
5.863
5.863
5.769
5.849
176,092
+0.01(+0.15%)
Dec 14, 2004
5.843
5.855
5.801
5.840
93,781
-0.00(-0.05%)
Dec 13, 2004
5.840
5.863
5.816
5.843
55,324
+0.02(+0.31%)
Dec 10, 2004
5.843
5.861
5.825
5.825
92,094
-0.04(-0.66%)
Dec 09, 2004
5.813
5.863
5.772
5.863
167,659
+0.04(+0.71%)
Dec 08, 2004
5.825
5.866
5.816
5.822
100,190
-0.03(-0.46%)
Dec 07, 2004
5.858
5.884
5.834
5.849
121,780
-0.01(-0.25%)
Dec 06, 2004
5.869
5.884
5.819
5.863
107,275
-0.01(-0.10%)
Dec 03, 2004
5.899
5.926
5.855
5.869
113,684
-0.04(-0.75%)
Dec 02, 2004
5.932
5.944
5.899
5.914
89,058
+0.01(+0.10%)
Dec 01, 2004
5.905
5.932
5.902
5.908
179,466
+0.00(+0.00%)
Nov 30, 2004
5.914
5.923
5.875
5.908
151,466
+0.02(+0.40%)
Nov 29, 2004
5.866
5.914
5.858
5.884
156,527
+0.01(+0.20%)
Nov 26, 2004
5.884
5.893
5.855
5.872
39,469
+0.01(+0.20%)
Nov 24, 2004
5.855
5.881
5.828
5.861
96,480
+0.02(+0.41%)
Nov 23, 2004
5.819
5.855
5.789
5.837
153,490
+0.04(+0.61%)
Nov 22, 2004
5.795
5.807
5.757
5.801
174,406
-0.01(-0.15%)
Nov 19, 2004
5.783
5.825
5.778
5.810
184,863
-0.01(-0.15%)
Nov 18, 2004
5.789
5.852
5.783
5.819
163,611
+0.01(+0.26%)
Nov 17, 2004
5.810
5.837
5.786
5.804
174,743
-0.01(-0.10%)
Nov 16, 2004
5.778
5.822
5.766
5.810
241,200
+0.06(+1.03%)
Nov 15, 2004
5.766
5.780
5.742
5.751
74,215
+0.00(+0.00%)
Nov 12, 2004
5.748
5.754
5.712
5.751
110,985
+0.02(+0.41%)
Nov 11, 2004
5.706
5.727
5.683
5.727
78,600
+0.05(+0.84%)
Nov 10, 2004
5.686
5.733
5.677
5.680
157,539
-0.02(-0.42%)
Nov 09, 2004
5.763
5.763
5.662
5.703
180,478
-0.04(-0.67%)
Nov 08, 2004
5.736
5.745
5.709
5.742
125,828
-0.01(-0.10%)
Nov 05, 2004
5.760
5.789
5.712
5.748
147,756
+0.00(+0.00%)
Nov 04, 2004
5.706
5.751
5.683
5.748
297,199
+0.04(+0.73%)
Nov 03, 2004
5.638
5.721
5.638
5.706
136,286
+0.08(+1.48%)
Nov 02, 2004
5.647
5.656
5.603
5.623
111,660
+0.00(+0.00%)
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
.