Eaton Vance Tax-Advantaged Global Dividend Opportunities Fund (NY: ETO )

25.95 +0.01 (+0.04%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 6.995 7.035 6.916 6.941 140,938 +0.00(+0.00%)
Aug 30, 2006 6.859 6.958 6.854 6.941 157,543 +0.05(+0.79%)
Aug 29, 2006 6.914 6.914 6.852 6.886 126,763 +0.01(+0.22%)
Aug 28, 2006 6.901 6.901 6.852 6.872 135,268 -0.02(-0.29%)
Aug 25, 2006 6.864 6.975 6.849 6.891 175,363 +0.03(+0.40%)
Aug 24, 2006 6.815 6.867 6.815 6.864 124,738 +0.03(+0.51%)
Aug 23, 2006 6.854 6.862 6.790 6.830 154,708 -0.00(-0.07%)
Aug 22, 2006 6.889 6.914 6.815 6.835 113,803 -0.10(-1.49%)
Aug 21, 2006 6.914 7.025 6.889 6.938 181,438 +0.06(+0.83%)
Aug 18, 2006 6.901 6.975 6.859 6.882 148,228 +0.02(+0.25%)
Aug 17, 2006 6.901 6.968 6.825 6.864 130,408 -0.02(-0.36%)
Aug 16, 2006 6.803 6.909 6.803 6.889 144,583 +0.10(+1.45%)
Aug 15, 2006 6.785 6.825 6.775 6.790 144,988 +0.04(+0.66%)
Aug 14, 2006 6.738 6.761 6.706 6.746 121,903 +0.00(+0.07%)
Aug 11, 2006 6.822 6.827 6.701 6.741 112,993 -0.08(-1.19%)
Aug 10, 2006 6.906 6.906 6.795 6.822 101,653 -0.08(-1.22%)
Aug 09, 2006 6.815 6.914 6.800 6.906 107,728 +0.12(+1.78%)
Aug 08, 2006 6.778 6.840 6.766 6.785 131,623 -0.01(-0.11%)
Aug 07, 2006 6.770 6.817 6.766 6.793 57,104 +0.03(+0.40%)
Aug 04, 2006 6.761 6.877 6.728 6.766 108,943 +0.05(+0.70%)
Aug 03, 2006 6.731 6.731 6.662 6.719 162,808 -0.03(-0.48%)
Aug 02, 2006 6.691 6.788 6.691 6.751 221,127 +0.02(+0.37%)
Aug 01, 2006 6.741 6.741 6.691 6.726 114,208 -0.02(-0.29%)
Jul 31, 2006 6.758 6.766 6.726 6.746 167,263 +0.01(+0.11%)
Jul 28, 2006 6.711 6.785 6.711 6.738 151,873 +0.06(+0.89%)
Jul 27, 2006 6.733 6.775 6.642 6.679 134,863 -0.05(-0.81%)
Jul 26, 2006 6.706 6.736 6.662 6.733 155,518 +0.07(+1.07%)
Jul 25, 2006 6.642 6.716 6.617 6.662 97,604 +0.04(+0.67%)
Jul 24, 2006 6.494 6.617 6.479 6.617 109,348 +0.09(+1.32%)
Jul 21, 2006 6.538 6.541 6.499 6.531 100,033 -0.01(-0.11%)
Jul 20, 2006 6.519 6.563 6.454 6.538 68,849 +0.01(+0.15%)
Jul 19, 2006 6.556 6.556 6.474 6.528 220,317 +0.00(+0.00%)
Jul 18, 2006 6.568 6.593 6.501 6.528 89,909 -0.04(-0.60%)
Jul 17, 2006 6.585 6.625 6.514 6.568 115,828 -0.02(-0.26%)
Jul 14, 2006 6.595 6.736 6.531 6.585 68,444 +0.00(+0.04%)
Jul 13, 2006 6.647 6.647 6.553 6.583 95,174 -0.09(-1.37%)
Jul 12, 2006 6.728 6.728 6.605 6.674 126,763 -0.05(-0.81%)
Jul 11, 2006 6.649 6.758 6.625 6.728 185,488 +0.10(+1.53%)
Jul 10, 2006 6.652 6.652 6.563 6.627 115,018 -0.02(-0.37%)
Jul 07, 2006 6.654 6.664 6.593 6.652 113,398 +0.03(+0.52%)
Jul 06, 2006 6.499 6.667 6.499 6.617 179,008 +0.07(+1.13%)
Jul 05, 2006 6.531 6.543 6.469 6.543 79,784 -0.02(-0.38%)
Jul 03, 2006 6.506 6.617 6.506 6.568 59,939 +0.12(+1.92%)
Jun 30, 2006 6.457 6.482 6.442 6.445 102,463 +0.08(+1.24%)
Jun 29, 2006 6.262 6.365 6.247 6.365 164,428 +0.04(+0.70%)
Jun 28, 2006 6.358 6.370 6.272 6.321 151,873 -0.04(-0.70%)
Jun 27, 2006 6.395 6.454 6.319 6.365 115,828 +0.01(+0.12%)
Jun 26, 2006 6.370 6.425 6.314 6.358 122,713 -0.04(-0.62%)
Jun 23, 2006 6.124 6.427 6.124 6.398 393,656 +0.24(+3.85%)
Jun 22, 2006 6.151 6.161 6.124 6.161 92,744 +0.02(+0.28%)
Jun 21, 2006 6.099 6.222 6.099 6.143 147,418 -0.03(-0.44%)
Jun 20, 2006 6.173 6.190 6.121 6.170 80,189 -0.00(-0.04%)
Jun 19, 2006 6.203 6.245 6.173 6.173 107,323 -0.03(-0.48%)
Jun 16, 2006 6.247 6.247 6.156 6.203 86,264 -0.04(-0.71%)
Jun 15, 2006 5.901 6.247 5.901 6.247 147,823 +0.25(+4.12%)
Jun 14, 2006 6.000 6.049 5.975 6.000 120,688 -0.03(-0.49%)
Jun 13, 2006 6.148 6.185 6.017 6.030 134,863 -0.18(-2.94%)
Jun 12, 2006 6.210 6.272 6.198 6.212 83,024 -0.02(-0.36%)
Jun 09, 2006 6.207 6.272 6.200 6.235 53,054 +0.02(+0.36%)
Jun 08, 2006 6.210 6.252 6.198 6.212 152,683 -0.02(-0.36%)
Jun 07, 2006 6.309 6.331 6.210 6.235 152,683 -0.09(-1.48%)
Jun 06, 2006 6.390 6.395 6.296 6.328 110,968 -0.11(-1.69%)
Jun 05, 2006 6.519 6.543 6.425 6.437 114,208 -0.06(-0.99%)
Jun 02, 2006 6.437 6.556 6.395 6.501 136,483 +0.11(+1.66%)
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.