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 (%)
Aug 31, 2009
5.162
5.179
5.142
5.170
139,920
-0.02(-0.46%)
Aug 28, 2009
5.144
5.215
5.099
5.194
299,344
+0.05(+0.98%)
Aug 27, 2009
5.156
5.156
5.081
5.144
147,658
-0.01(-0.11%)
Aug 26, 2009
5.147
5.167
5.105
5.150
179,507
+0.01(+0.23%)
Aug 25, 2009
5.108
5.167
5.099
5.138
259,175
+0.05(+0.99%)
Aug 24, 2009
5.013
5.114
5.001
5.087
244,434
+0.12(+2.39%)
Aug 21, 2009
4.972
5.022
4.942
4.969
221,235
+0.05(+1.09%)
Aug 20, 2009
4.936
4.937
4.892
4.915
225,960
-0.04(-0.78%)
Aug 19, 2009
4.847
4.954
4.847
4.954
249,093
+0.06(+1.15%)
Aug 18, 2009
4.889
4.898
4.850
4.898
355,033
+0.02(+0.42%)
Aug 17, 2009
4.921
4.957
4.826
4.877
280,958
-0.15(-2.95%)
Aug 14, 2009
5.010
5.037
4.963
5.025
330,171
+0.03(+0.53%)
Aug 13, 2009
5.010
5.010
4.954
4.998
241,078
+0.05(+1.08%)
Aug 12, 2009
4.901
4.995
4.898
4.945
276,512
+0.00(+0.06%)
Aug 11, 2009
4.951
4.984
4.892
4.942
187,453
-0.05(-1.01%)
Aug 10, 2009
4.957
5.013
4.957
4.993
192,462
-0.01(-0.24%)
Aug 07, 2009
4.972
5.049
4.972
5.004
173,914
+0.05(+1.02%)
Aug 06, 2009
5.010
5.037
4.901
4.954
215,032
-0.06(-1.12%)
Aug 05, 2009
5.019
5.052
4.960
5.010
225,316
-0.03(-0.65%)
Aug 04, 2009
4.951
5.061
4.942
5.043
373,602
+0.04(+0.77%)
Aug 03, 2009
4.984
5.022
4.939
5.004
264,993
+0.07(+1.44%)
Jul 31, 2009
4.862
4.936
4.862
4.933
147,567
+0.03(+0.67%)
Jul 30, 2009
4.862
4.915
4.862
4.901
224,726
+0.08(+1.66%)
Jul 29, 2009
4.877
4.877
4.765
4.821
208,235
-0.06(-1.16%)
Jul 28, 2009
4.877
4.892
4.832
4.877
209,267
+0.01(+0.12%)
Jul 27, 2009
4.880
4.895
4.859
4.871
142,430
+0.01(+0.24%)
Jul 24, 2009
4.818
4.864
4.788
4.859
1,281
-0.02(-0.49%)
Jul 23, 2009
4.743
4.883
4.738
4.883
280,975
+0.14(+2.94%)
Jul 22, 2009
4.714
4.743
4.678
4.743
173,226
+0.01(+0.31%)
Jul 21, 2009
4.738
4.738
4.610
4.729
321,677
+0.05(+1.14%)
Jul 20, 2009
4.696
4.705
4.622
4.675
203,867
+0.01(+0.32%)
Jul 17, 2009
4.619
4.672
4.598
4.660
146,218
+0.05(+1.03%)
Jul 16, 2009
4.551
4.613
4.509
4.613
213,514
+0.09(+2.03%)
Jul 15, 2009
4.414
4.536
4.409
4.521
192,567
+0.17(+3.88%)
Jul 14, 2009
4.317
4.352
4.305
4.352
190,712
+0.08(+1.87%)
Jul 13, 2009
4.213
4.275
4.207
4.272
231,843
+0.04(+0.98%)
Jul 10, 2009
4.222
4.245
4.171
4.231
190,928
-0.03(-0.70%)
Jul 09, 2009
4.281
4.317
4.245
4.260
154,620
+0.04(+0.99%)
Jul 08, 2009
4.278
4.299
4.174
4.219
151,652
-0.08(-1.79%)
Jul 07, 2009
4.352
4.352
4.281
4.296
236,140
-0.05(-1.16%)
Jul 06, 2009
4.355
4.400
4.331
4.346
305,608
-0.06(-1.29%)
Jul 02, 2009
4.403
4.453
4.358
4.403
134,517
-0.08(-1.84%)
Jul 01, 2009
4.406
4.506
4.406
4.486
177,840
+0.07(+1.61%)
Jun 30, 2009
4.417
4.426
4.317
4.414
142,153
+0.04(+0.95%)
Jun 29, 2009
4.355
4.385
4.328
4.373
142,096
+0.04(+0.96%)
Jun 26, 2009
4.337
4.358
4.305
4.331
91,450
+0.00(+0.00%)
Jun 25, 2009
4.302
4.340
4.293
4.331
145,051
+0.06(+1.39%)
Jun 24, 2009
4.216
4.325
4.216
4.272
201,563
+0.07(+1.55%)
Jun 23, 2009
4.245
4.266
4.127
4.207
198,520
-0.03(-0.70%)
Jun 22, 2009
4.397
4.397
4.234
4.237
198,568
-0.18(-4.03%)
Jun 19, 2009
4.435
4.459
4.388
4.414
127,970
-0.02(-0.40%)
Jun 18, 2009
4.403
4.450
4.394
4.432
164,722
+0.05(+1.15%)
Jun 17, 2009
4.426
4.444
4.382
4.382
184,765
-0.09(-1.99%)
Jun 16, 2009
4.539
4.566
4.447
4.471
246,489
-0.06(-1.31%)
Jun 15, 2009
4.574
4.574
4.453
4.530
237,901
-0.06(-1.36%)
Jun 12, 2009
4.580
4.595
4.551
4.592
202,072
+0.04(+0.78%)
Jun 11, 2009
4.521
4.595
4.515
4.557
197,981
+0.05(+1.05%)
Jun 10, 2009
4.566
4.566
4.450
4.509
195,893
+0.03(+0.73%)
Jun 09, 2009
4.459
4.485
4.411
4.477
241,088
+0.05(+1.07%)
Jun 08, 2009
4.465
4.465
4.382
4.429
308,286
-0.07(-1.52%)
Jun 05, 2009
4.548
4.560
4.468
4.497
275,315
-0.01(-0.20%)
Jun 04, 2009
4.474
4.506
4.414
4.506
236,164
+0.07(+1.47%)
Jun 03, 2009
4.489
4.489
4.403
4.441
274,815
-0.06(-1.25%)
Jun 02, 2009
4.447
4.502
4.434
4.497
244,296
+0.08(+1.81%)
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
.