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, 2009 4.871 4.888 4.853 4.880 148,261 -0.02(-0.46%)
Aug 28, 2009 4.854 4.921 4.812 4.902 317,188 +0.05(+0.98%)
Aug 27, 2009 4.866 4.866 4.796 4.854 156,460 -0.01(-0.11%)
Aug 26, 2009 4.857 4.877 4.818 4.860 190,207 +0.01(+0.23%)
Aug 25, 2009 4.821 4.877 4.812 4.849 274,624 +0.05(+0.99%)
Aug 24, 2009 4.731 4.826 4.720 4.801 259,005 +0.11(+2.39%)
Aug 21, 2009 4.692 4.740 4.664 4.689 234,422 +0.05(+1.09%)
Aug 20, 2009 4.659 4.659 4.617 4.639 239,430 -0.00(-0.08%)
Aug 19, 2009 4.543 4.643 4.543 4.643 265,802 +0.05(+1.15%)
Aug 18, 2009 4.581 4.590 4.545 4.590 378,849 +0.02(+0.42%)
Aug 17, 2009 4.612 4.645 4.523 4.570 299,805 -0.14(-2.95%)
Aug 14, 2009 4.695 4.720 4.651 4.709 352,319 +0.03(+0.53%)
Aug 13, 2009 4.695 4.695 4.642 4.684 257,250 +0.05(+1.08%)
Aug 12, 2009 4.593 4.681 4.590 4.634 295,061 +0.00(+0.06%)
Aug 11, 2009 4.640 4.670 4.584 4.631 200,028 -0.05(-1.01%)
Aug 10, 2009 4.645 4.698 4.645 4.679 205,373 -0.01(-0.24%)
Aug 07, 2009 4.659 4.731 4.659 4.690 185,580 +0.05(+1.02%)
Aug 06, 2009 4.695 4.720 4.593 4.643 229,456 -0.05(-1.12%)
Aug 05, 2009 4.704 4.734 4.648 4.695 240,430 -0.03(-0.65%)
Aug 04, 2009 4.640 4.743 4.631 4.726 398,663 +0.04(+0.77%)
Aug 03, 2009 4.670 4.706 4.629 4.690 282,769 +0.07(+1.44%)
Jul 31, 2009 4.556 4.626 4.556 4.623 157,466 +0.03(+0.67%)
Jul 30, 2009 4.556 4.606 4.556 4.593 239,800 +0.08(+1.66%)
Jul 29, 2009 4.570 4.570 4.465 4.518 222,203 -0.05(-1.16%)
Jul 28, 2009 4.570 4.584 4.529 4.570 223,305 +0.01(+0.12%)
Jul 27, 2009 4.573 4.587 4.554 4.565 151,984 +0.01(+0.24%)
Jul 24, 2009 4.515 4.558 4.487 4.554 1,367 -0.02(-0.49%)
Jul 23, 2009 4.445 4.576 4.440 4.576 299,823 +0.13(+2.94%)
Jul 22, 2009 4.418 4.445 4.384 4.445 184,846 +0.05(+1.05%)
Jul 21, 2009 4.407 4.407 4.289 4.399 345,792 +0.05(+1.14%)
Jul 20, 2009 4.369 4.377 4.300 4.349 219,150 +0.01(+0.32%)
Jul 17, 2009 4.297 4.346 4.278 4.335 157,179 +0.04(+1.03%)
Jul 16, 2009 4.233 4.291 4.195 4.291 229,520 +0.09(+2.03%)
Jul 15, 2009 4.107 4.220 4.102 4.206 207,003 +0.16(+3.88%)
Jul 14, 2009 4.016 4.049 4.005 4.049 205,009 +0.07(+1.87%)
Jul 13, 2009 3.919 3.977 3.913 3.974 249,223 +0.04(+0.98%)
Jul 10, 2009 3.927 3.949 3.880 3.936 205,241 -0.03(-0.70%)
Jul 09, 2009 3.982 4.016 3.949 3.963 166,211 +0.04(+0.99%)
Jul 08, 2009 3.980 3.999 3.883 3.925 163,021 -0.07(-1.79%)
Jul 07, 2009 4.049 4.049 3.982 3.996 253,843 -0.05(-1.16%)
Jul 06, 2009 4.051 4.093 4.029 4.043 328,518 -0.05(-1.29%)
Jul 02, 2009 4.096 4.142 4.054 4.096 144,601 -0.08(-1.84%)
Jul 01, 2009 4.098 4.192 4.098 4.173 191,172 +0.07(+1.61%)
Jun 30, 2009 4.109 4.118 4.016 4.107 152,810 +0.04(+0.95%)
Jun 29, 2009 4.051 4.079 4.027 4.068 152,748 +0.04(+0.96%)
Jun 26, 2009 4.035 4.054 4.005 4.029 98,305 +0.00(+0.00%)
Jun 25, 2009 4.002 4.038 3.993 4.029 155,925 +0.06(+1.39%)
Jun 24, 2009 3.922 4.024 3.922 3.974 216,673 +0.06(+1.55%)
Jun 23, 2009 3.949 3.969 3.839 3.913 213,403 -0.03(-0.70%)
Jun 22, 2009 4.090 4.090 3.938 3.941 213,454 -0.17(-4.03%)
Jun 19, 2009 4.126 4.148 4.082 4.107 137,563 +0.02(+0.38%)
Jun 18, 2009 4.063 4.107 4.055 4.091 178,468 +0.05(+1.15%)
Jun 17, 2009 4.085 4.102 4.044 4.044 200,183 -0.08(-1.99%)
Jun 16, 2009 4.189 4.214 4.105 4.126 267,057 -0.05(-1.31%)
Jun 15, 2009 4.222 4.222 4.110 4.181 257,752 -0.06(-1.36%)
Jun 12, 2009 4.228 4.241 4.200 4.239 218,934 +0.03(+0.78%)
Jun 11, 2009 4.173 4.241 4.167 4.206 214,501 +0.04(+1.05%)
Jun 10, 2009 4.214 4.214 4.107 4.162 212,239 +0.03(+0.73%)
Jun 09, 2009 4.115 4.140 4.072 4.132 261,206 +0.04(+1.07%)
Jun 08, 2009 4.121 4.121 4.044 4.088 334,011 -0.06(-1.52%)
Jun 05, 2009 4.198 4.208 4.124 4.151 298,288 -0.01(-0.20%)
Jun 04, 2009 4.129 4.159 4.074 4.159 255,870 +0.06(+1.47%)
Jun 03, 2009 4.143 4.143 4.063 4.099 297,747 -0.05(-1.25%)
Jun 02, 2009 4.105 4.156 4.092 4.151 264,681 +0.07(+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.