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
)
25.39
+0.19 (+0.75%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 31, 2007
10.12
10.22
10.12
10.22
135,518
+0.11(+1.05%)
May 30, 2007
10.05
10.11
9.999
10.11
136,197
+0.06(+0.64%)
May 29, 2007
9.957
10.10
9.957
10.05
122,272
+0.12(+1.19%)
May 25, 2007
9.907
9.972
9.902
9.928
75,401
+0.05(+0.51%)
May 24, 2007
9.978
10.01
9.863
9.878
160,312
-0.13(-1.29%)
May 23, 2007
10.01
10.13
9.996
10.01
210,919
-0.03(-0.26%)
May 22, 2007
10.03
10.05
9.984
10.03
120,913
-0.05(-0.50%)
May 21, 2007
10.04
10.08
10.03
10.08
116,838
+0.07(+0.68%)
May 18, 2007
9.919
10.03
9.913
10.02
134,160
+0.11(+1.13%)
May 17, 2007
9.899
9.937
9.893
9.904
107,328
+0.01(+0.06%)
May 16, 2007
9.875
9.899
9.875
9.899
210,919
+0.01(+0.06%)
May 15, 2007
9.837
9.928
9.837
9.893
138,235
+0.04(+0.39%)
May 14, 2007
9.848
9.913
9.848
9.854
111,403
-0.07(-0.68%)
May 11, 2007
9.854
9.925
9.825
9.922
130,763
+0.09(+0.96%)
May 10, 2007
9.984
10.01
9.810
9.828
195,635
-0.15(-1.53%)
May 09, 2007
10.00
10.06
9.981
9.981
116,498
-0.01(-0.15%)
May 08, 2007
10.09
10.09
9.949
9.996
136,877
-0.02(-0.21%)
May 07, 2007
9.887
10.03
9.887
10.02
69,967
+0.11(+1.13%)
May 04, 2007
9.863
9.999
9.860
9.904
140,952
+0.01(+0.15%)
May 03, 2007
9.831
9.957
9.831
9.890
200,051
+0.07(+0.72%)
May 02, 2007
9.760
9.904
9.745
9.819
231,977
+0.04(+0.39%)
May 01, 2007
9.760
9.785
9.716
9.781
162,010
-0.01(-0.09%)
Apr 30, 2007
9.937
9.996
9.769
9.790
172,539
-0.19(-1.86%)
Apr 27, 2007
9.919
9.987
9.878
9.975
144,349
+0.06(+0.56%)
Apr 26, 2007
9.843
9.931
9.843
9.919
119,894
+0.08(+0.81%)
Apr 25, 2007
9.734
9.860
9.734
9.840
139,254
+0.12(+1.21%)
Apr 24, 2007
9.716
9.772
9.716
9.722
126,687
-0.01(-0.06%)
Apr 23, 2007
9.760
9.831
9.716
9.728
151,821
-0.09(-0.93%)
Apr 20, 2007
9.834
9.975
9.819
9.819
236,053
-0.00(-0.03%)
Apr 19, 2007
9.760
9.846
9.737
9.822
145,028
-0.07(-0.74%)
Apr 18, 2007
9.793
10.00
9.793
9.896
233,676
+0.06(+0.63%)
Apr 17, 2007
9.875
9.896
9.828
9.834
198,013
+0.05(+0.48%)
Apr 16, 2007
9.713
9.831
9.701
9.787
212,957
+0.15(+1.53%)
Apr 13, 2007
9.480
9.713
9.480
9.639
227,562
+0.15(+1.58%)
Apr 12, 2007
9.304
9.489
9.304
9.489
136,877
+0.16(+1.67%)
Apr 11, 2007
9.401
9.416
9.304
9.333
154,199
-0.09(-0.94%)
Apr 10, 2007
9.363
9.422
9.363
9.422
98,157
+0.06(+0.66%)
Apr 09, 2007
9.289
9.372
9.280
9.360
69,287
+0.11(+1.24%)
Apr 05, 2007
9.195
9.292
9.195
9.245
91,364
+0.04(+0.42%)
Apr 04, 2007
9.160
9.210
9.151
9.207
61,815
+0.03(+0.29%)
Apr 03, 2007
9.059
9.180
9.059
9.180
103,931
+0.15(+1.66%)
Apr 02, 2007
8.977
9.095
8.948
9.030
100,195
+0.07(+0.79%)
Mar 30, 2007
8.906
8.971
8.906
8.959
69,287
+0.08(+0.93%)
Mar 29, 2007
8.750
8.889
8.750
8.877
112,083
+0.11(+1.21%)
Mar 28, 2007
8.709
8.794
8.680
8.771
121,593
+0.08(+0.88%)
Mar 27, 2007
8.847
8.886
8.659
8.694
265,942
-0.11(-1.24%)
Mar 26, 2007
8.818
8.880
8.762
8.803
140,952
-0.04(-0.43%)
Mar 23, 2007
8.845
8.906
8.821
8.842
86,609
-0.03(-0.33%)
Mar 22, 2007
8.753
8.871
8.753
8.871
123,970
+0.12(+1.38%)
Mar 21, 2007
8.750
8.789
8.694
8.750
124,989
-0.00(-0.03%)
Mar 20, 2007
8.680
8.797
8.677
8.753
106,309
+0.05(+0.54%)
Mar 19, 2007
8.662
8.709
8.647
8.706
87,628
+0.08(+0.92%)
Mar 16, 2007
8.647
8.759
8.582
8.627
127,027
+0.05(+0.62%)
Mar 15, 2007
8.538
8.641
8.535
8.574
95,780
+0.08(+0.97%)
Mar 14, 2007
8.447
8.491
8.373
8.491
158,274
+0.05(+0.63%)
Mar 13, 2007
8.494
8.500
8.435
8.438
147,406
-0.06(-0.66%)
Mar 12, 2007
8.438
8.503
8.421
8.494
60,796
+0.06(+0.73%)
Mar 09, 2007
8.332
8.432
8.332
8.432
223,147
+0.12(+1.42%)
Mar 08, 2007
8.259
8.347
8.232
8.315
157,255
+0.13(+1.55%)
Mar 07, 2007
8.170
8.247
8.120
8.188
159,633
-0.01(-0.14%)
Mar 06, 2007
8.111
8.273
8.103
8.200
138,235
+0.12(+1.46%)
Mar 05, 2007
8.303
8.353
8.061
8.082
221,788
-0.27(-3.28%)
Mar 02, 2007
8.482
8.488
8.338
8.356
93,402
-0.05(-0.63%)
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
.