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
)
25.16
-0.23 (-0.91%)
Official Closing Price
Updated: 7:00 PM EDT, May 28, 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 (%)
Jun 30, 2005
6.242
6.257
6.218
6.218
187,824
-0.01(-0.19%)
Jun 29, 2005
6.224
6.251
6.224
6.230
55,701
+0.01(+0.09%)
Jun 28, 2005
6.153
6.233
6.139
6.224
166,086
+0.09(+1.44%)
Jun 27, 2005
6.177
6.177
6.112
6.136
244,544
-0.04(-0.57%)
Jun 24, 2005
6.174
6.180
6.139
6.171
171,521
-0.03(-0.47%)
Jun 23, 2005
6.139
6.201
6.118
6.201
209,221
+0.04(+0.62%)
Jun 22, 2005
6.153
6.180
6.127
6.162
175,936
+0.02(+0.29%)
Jun 21, 2005
6.159
6.212
6.145
6.145
264,923
-0.07(-1.09%)
Jun 20, 2005
6.218
6.321
6.148
6.212
226,883
-0.03(-0.52%)
Jun 17, 2005
6.227
6.315
6.212
6.245
185,786
+0.04(+0.57%)
Jun 16, 2005
6.177
6.212
6.142
6.209
194,956
+0.04(+0.62%)
Jun 15, 2005
6.151
6.177
6.124
6.171
112,422
+0.02(+0.34%)
Jun 14, 2005
6.139
6.177
6.112
6.151
140,273
+0.00(+0.05%)
Jun 13, 2005
6.145
6.148
6.100
6.148
138,575
+0.00(+0.00%)
Jun 10, 2005
6.168
6.183
6.142
6.148
105,290
-0.04(-0.57%)
Jun 09, 2005
6.083
6.183
6.083
6.183
129,744
+0.09(+1.45%)
Jun 08, 2005
6.083
6.139
6.083
6.095
163,029
+0.01(+0.19%)
Jun 07, 2005
6.109
6.109
6.068
6.083
163,029
+0.00(+0.05%)
Jun 06, 2005
6.095
6.103
6.036
6.080
93,742
-0.03(-0.53%)
Jun 03, 2005
6.139
6.153
6.083
6.112
115,139
-0.03(-0.43%)
Jun 02, 2005
6.180
6.180
6.124
6.139
124,989
-0.01(-0.14%)
Jun 01, 2005
6.092
6.153
6.047
6.148
109,365
+0.07(+1.11%)
May 31, 2005
6.062
6.095
6.024
6.080
140,952
+0.03(+0.54%)
May 27, 2005
5.977
6.047
5.959
6.047
105,290
+0.09(+1.43%)
May 26, 2005
5.906
5.968
5.903
5.962
82,873
+0.04(+0.75%)
May 25, 2005
5.888
5.927
5.871
5.918
184,427
-0.03(-0.50%)
May 24, 2005
6.024
6.086
5.915
5.947
279,868
-0.08(-1.37%)
May 23, 2005
6.003
6.074
5.953
6.030
155,218
+0.07(+1.14%)
May 20, 2005
5.912
6.036
5.859
5.962
333,871
+0.05(+0.85%)
May 19, 2005
5.894
5.933
5.883
5.912
181,710
-0.03(-0.54%)
May 18, 2005
5.906
6.000
5.906
5.944
143,670
+0.05(+0.80%)
May 17, 2005
5.830
5.900
5.830
5.897
157,595
+0.04(+0.65%)
May 16, 2005
5.859
5.862
5.830
5.859
83,552
+0.00(+0.05%)
May 13, 2005
5.933
5.939
5.853
5.856
74,722
-0.06(-1.04%)
May 12, 2005
6.021
6.021
5.918
5.918
159,633
-0.10(-1.62%)
May 11, 2005
5.989
6.015
5.956
6.015
121,932
-0.00(-0.05%)
May 10, 2005
6.071
6.071
5.962
6.018
175,257
-0.07(-1.21%)
May 09, 2005
6.050
6.124
6.050
6.092
127,367
+0.02(+0.39%)
May 06, 2005
5.992
6.080
5.992
6.068
92,383
+0.10(+1.63%)
May 05, 2005
6.000
6.039
5.965
5.971
104,610
+0.00(+0.00%)
May 04, 2005
5.956
5.983
5.924
5.971
91,025
+0.02(+0.40%)
May 03, 2005
5.959
5.959
5.888
5.947
65,891
-0.01(-0.20%)
May 02, 2005
5.880
5.974
5.880
5.959
105,290
+0.08(+1.35%)
Apr 29, 2005
5.868
5.880
5.835
5.880
145,368
+0.03(+0.50%)
Apr 28, 2005
5.888
5.906
5.835
5.850
113,441
-0.02(-0.40%)
Apr 27, 2005
5.886
5.962
5.859
5.874
328,776
-0.01(-0.20%)
Apr 26, 2005
5.838
5.886
5.833
5.886
244,544
+0.05(+0.81%)
Apr 25, 2005
5.850
5.880
5.833
5.838
205,485
-0.01(-0.15%)
Apr 22, 2005
5.865
5.865
5.815
5.847
72,004
-0.00(-0.05%)
Apr 21, 2005
5.838
5.888
5.833
5.850
236,733
+0.02(+0.35%)
Apr 20, 2005
5.874
5.891
5.777
5.830
176,276
-0.09(-1.44%)
Apr 19, 2005
5.894
5.933
5.844
5.915
264,244
+0.05(+0.85%)
Apr 18, 2005
5.859
5.918
5.835
5.865
98,497
-0.02(-0.35%)
Apr 15, 2005
5.953
5.953
5.844
5.886
176,276
-0.06(-1.04%)
Apr 14, 2005
6.030
6.047
5.947
5.947
123,631
-0.07(-1.22%)
Apr 13, 2005
6.006
6.050
5.989
6.021
130,084
-0.03(-0.49%)
Apr 12, 2005
6.021
6.050
5.933
6.050
155,557
+0.03(+0.44%)
Apr 11, 2005
6.033
6.062
6.006
6.024
127,367
-0.03(-0.44%)
Apr 08, 2005
6.062
6.062
5.971
6.050
168,803
-0.01(-0.19%)
Apr 07, 2005
6.056
6.095
6.027
6.062
102,233
+0.02(+0.34%)
Apr 06, 2005
5.977
6.042
5.977
6.042
81,514
+0.08(+1.33%)
Apr 05, 2005
6.027
6.036
5.962
5.962
122,951
-0.05(-0.88%)
Apr 04, 2005
5.997
6.036
5.968
6.015
119,215
-0.02(-0.29%)
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
.