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 (%)
Jul 31, 2009
4.862
4.936
4.862
4.933
147,584
+0.03(+0.67%)
Jul 30, 2009
4.862
4.915
4.862
4.900
224,751
+0.08(+1.66%)
Jul 29, 2009
4.876
4.876
4.764
4.820
208,258
-0.06(-1.16%)
Jul 28, 2009
4.876
4.891
4.832
4.876
209,290
+0.01(+0.12%)
Jul 27, 2009
4.879
4.894
4.859
4.870
142,446
+0.01(+0.24%)
Jul 24, 2009
4.817
4.863
4.787
4.859
1,281
-0.02(-0.49%)
Jul 23, 2009
4.743
4.882
4.737
4.882
281,006
+0.14(+2.94%)
Jul 22, 2009
4.713
4.743
4.678
4.743
173,245
+0.01(+0.31%)
Jul 21, 2009
4.737
4.737
4.610
4.728
321,713
+0.05(+1.14%)
Jul 20, 2009
4.696
4.704
4.621
4.675
203,889
+0.01(+0.32%)
Jul 17, 2009
4.618
4.672
4.598
4.660
146,234
+0.05(+1.03%)
Jul 16, 2009
4.550
4.613
4.509
4.613
213,537
+0.09(+2.03%)
Jul 15, 2009
4.414
4.535
4.409
4.521
192,589
+0.17(+3.88%)
Jul 14, 2009
4.316
4.352
4.304
4.352
190,733
+0.08(+1.87%)
Jul 13, 2009
4.212
4.275
4.206
4.272
231,869
+0.04(+0.98%)
Jul 10, 2009
4.221
4.245
4.171
4.230
190,949
-0.03(-0.70%)
Jul 09, 2009
4.281
4.316
4.245
4.260
154,637
+0.04(+0.99%)
Jul 08, 2009
4.278
4.298
4.174
4.218
151,669
-0.08(-1.79%)
Jul 07, 2009
4.352
4.352
4.281
4.295
236,166
-0.05(-1.16%)
Jul 06, 2009
4.355
4.399
4.331
4.346
305,642
-0.06(-1.29%)
Jul 02, 2009
4.402
4.452
4.358
4.402
134,532
-0.08(-1.84%)
Jul 01, 2009
4.405
4.506
4.405
4.485
177,860
+0.07(+1.61%)
Jun 30, 2009
4.417
4.426
4.316
4.414
142,169
+0.04(+0.95%)
Jun 29, 2009
4.355
4.384
4.328
4.372
142,112
+0.04(+0.96%)
Jun 26, 2009
4.337
4.358
4.304
4.331
91,460
+0.00(+0.00%)
Jun 25, 2009
4.301
4.340
4.292
4.331
145,067
+0.06(+1.39%)
Jun 24, 2009
4.215
4.325
4.215
4.272
201,585
+0.07(+1.55%)
Jun 23, 2009
4.245
4.266
4.126
4.206
198,543
-0.03(-0.70%)
Jun 22, 2009
4.396
4.396
4.233
4.236
198,590
-0.18(-4.03%)
Jun 19, 2009
4.435
4.458
4.387
4.414
127,984
-0.02(-0.40%)
Jun 18, 2009
4.402
4.449
4.393
4.432
164,741
+0.05(+1.15%)
Jun 17, 2009
4.426
4.444
4.381
4.381
184,786
-0.09(-1.99%)
Jun 16, 2009
4.538
4.565
4.447
4.470
246,516
-0.06(-1.31%)
Jun 15, 2009
4.574
4.574
4.452
4.530
237,927
-0.06(-1.36%)
Jun 12, 2009
4.580
4.595
4.550
4.592
202,095
+0.04(+0.78%)
Jun 11, 2009
4.521
4.595
4.515
4.556
198,003
+0.05(+1.05%)
Jun 10, 2009
4.565
4.565
4.449
4.509
195,915
+0.03(+0.73%)
Jun 09, 2009
4.458
4.485
4.411
4.476
241,115
+0.05(+1.07%)
Jun 08, 2009
4.464
4.464
4.381
4.429
308,321
-0.07(-1.52%)
Jun 05, 2009
4.547
4.559
4.467
4.497
275,345
-0.01(-0.20%)
Jun 04, 2009
4.473
4.506
4.414
4.506
236,190
+0.07(+1.47%)
Jun 03, 2009
4.488
4.488
4.402
4.441
274,846
-0.06(-1.25%)
Jun 02, 2009
4.447
4.502
4.433
4.497
244,323
+0.08(+1.81%)
Jun 01, 2009
4.488
4.488
4.387
4.417
600,915
+0.17(+3.91%)
May 29, 2009
4.227
4.267
4.207
4.251
218,776
+0.05(+1.27%)
May 28, 2009
4.123
4.198
4.094
4.198
361,287
+0.07(+1.72%)
May 27, 2009
4.183
4.203
4.123
4.126
362,319
-0.06(-1.49%)
May 26, 2009
4.147
4.248
4.126
4.189
416,722
+0.04(+0.86%)
May 22, 2009
4.150
4.183
4.117
4.153
155,413
+0.04(+1.01%)
May 21, 2009
4.120
4.120
4.064
4.112
215,825
-0.06(-1.42%)
May 20, 2009
4.168
4.242
4.156
4.171
126,264
-0.01(-0.28%)
May 19, 2009
4.091
4.195
4.091
4.183
197,348
+0.06(+1.44%)
May 18, 2009
4.002
4.138
4.002
4.123
209,753
+0.14(+3.42%)
May 15, 2009
3.966
4.017
3.923
3.987
560,835
+0.04(+1.05%)
May 14, 2009
3.922
3.987
3.922
3.946
448,412
+0.00(+0.08%)
May 13, 2009
4.002
4.032
3.916
3.943
282,899
-0.13(-3.20%)
May 12, 2009
4.150
4.150
4.046
4.073
212,978
-0.01(-0.36%)
May 11, 2009
4.082
4.129
4.055
4.088
141,721
-0.05(-1.29%)
May 08, 2009
4.126
4.172
4.034
4.141
172,388
+0.09(+2.19%)
May 07, 2009
4.091
4.135
4.008
4.052
287,038
-0.02(-0.44%)
May 06, 2009
4.020
4.085
3.957
4.070
261,656
+0.12(+3.08%)
May 05, 2009
3.928
3.987
3.913
3.949
266,028
+0.00(+0.00%)
May 04, 2009
3.913
3.949
3.913
3.949
264,463
+0.16(+4.23%)
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
.