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 (%)
Oct 30, 2009
5.482
5.502
5.194
5.206
405,730
-0.28(-5.08%)
Oct 29, 2009
5.446
5.508
5.446
5.485
212,205
+0.06(+1.04%)
Oct 28, 2009
5.562
5.594
5.411
5.428
273,763
-0.17(-3.07%)
Oct 27, 2009
5.559
5.698
5.173
5.600
307,713
-0.08(-1.36%)
Oct 26, 2009
5.725
5.769
5.648
5.677
255,501
-0.05(-0.88%)
Oct 23, 2009
5.710
5.734
5.698
5.728
261,735
+0.02(+0.36%)
Oct 22, 2009
5.663
5.707
5.614
5.707
159,359
+0.08(+1.37%)
Oct 21, 2009
5.651
5.728
5.630
5.630
152,296
-0.06(-1.04%)
Oct 20, 2009
5.660
5.691
5.651
5.689
155,490
+0.01(+0.21%)
Oct 19, 2009
5.645
5.728
5.642
5.677
194,975
+0.04(+0.63%)
Oct 16, 2009
5.624
5.654
5.580
5.642
276,030
-0.01(-0.10%)
Oct 15, 2009
5.502
5.651
5.502
5.648
245,804
+0.08(+1.44%)
Oct 14, 2009
5.523
5.582
5.514
5.568
162,645
+0.08(+1.51%)
Oct 13, 2009
5.431
5.523
5.431
5.485
204,730
+0.00(+0.00%)
Oct 12, 2009
5.499
5.514
5.458
5.485
283,144
+0.00(+0.00%)
Oct 09, 2009
5.434
5.571
5.431
5.485
419,411
+0.02(+0.32%)
Oct 08, 2009
5.399
5.479
5.399
5.467
186,900
+0.07(+1.32%)
Oct 07, 2009
5.322
5.422
5.322
5.396
169,478
+0.02(+0.39%)
Oct 06, 2009
5.298
5.405
5.298
5.375
247,045
+0.09(+1.80%)
Oct 05, 2009
5.233
5.301
5.233
5.280
205,627
+0.03(+0.62%)
Oct 02, 2009
5.135
5.261
4.723
5.247
262,861
-0.12(-2.32%)
Oct 01, 2009
5.467
5.467
5.348
5.372
125,464
-0.08(-1.52%)
Sep 30, 2009
5.494
5.494
5.393
5.455
127,025
+0.01(+0.27%)
Sep 29, 2009
5.425
5.473
5.393
5.440
128,118
+0.02(+0.33%)
Sep 28, 2009
5.422
5.464
5.405
5.422
140,828
+0.02(+0.38%)
Sep 25, 2009
5.396
5.416
5.351
5.402
187,956
+0.02(+0.39%)
Sep 24, 2009
5.562
5.562
5.360
5.381
202,649
-0.13(-2.31%)
Sep 23, 2009
5.565
5.584
5.508
5.508
141,091
-0.02(-0.32%)
Sep 22, 2009
5.550
5.568
5.517
5.526
141,877
-0.00(-0.05%)
Sep 21, 2009
5.615
5.615
5.476
5.529
310,556
-0.13(-2.36%)
Sep 18, 2009
5.686
5.686
5.606
5.663
106,480
+0.02(+0.37%)
Sep 17, 2009
5.677
5.728
5.582
5.642
203,782
+0.06(+1.01%)
Sep 16, 2009
5.585
5.665
5.550
5.585
194,068
+0.03(+0.59%)
Sep 15, 2009
5.413
5.553
5.413
5.553
198,244
+0.12(+2.13%)
Sep 14, 2009
5.295
5.437
5.260
5.437
318,051
+0.11(+2.06%)
Sep 11, 2009
5.292
5.336
5.283
5.328
119,685
+0.06(+1.13%)
Sep 10, 2009
5.242
5.277
5.203
5.268
153,295
+0.03(+0.51%)
Sep 09, 2009
5.203
5.250
5.159
5.242
220,796
+0.04(+0.86%)
Sep 08, 2009
5.138
5.210
5.135
5.197
141,560
+0.08(+1.59%)
Sep 04, 2009
5.022
5.129
5.022
5.116
94,303
+0.08(+1.69%)
Sep 03, 2009
4.987
5.031
4.939
5.031
131,805
+0.09(+1.80%)
Sep 02, 2009
4.998
4.998
4.921
4.942
181,207
-0.04(-0.77%)
Sep 01, 2009
5.081
5.182
4.948
4.981
366,643
-0.19(-3.67%)
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%)
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
.