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
)
25.82
-0.13 (-0.50%)
Streaming Delayed Price
Updated: 3:57 PM EDT, Sep 20, 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, 2010
5.372
5.414
5.336
5.390
111,105
+0.01(+0.22%)
Aug 30, 2010
5.387
5.451
5.369
5.378
97,450
-0.05(-0.89%)
Aug 27, 2010
5.426
5.439
5.345
5.426
205,448
+0.06(+1.07%)
Aug 26, 2010
5.417
5.442
5.351
5.369
149,314
-0.03(-0.56%)
Aug 25, 2010
5.375
5.405
5.297
5.399
147,039
+0.01(+0.17%)
Aug 24, 2010
5.393
5.417
5.330
5.390
285,086
-0.08(-1.44%)
Aug 23, 2010
5.481
5.508
5.466
5.469
128,619
+0.00(+0.06%)
Aug 20, 2010
5.472
5.472
5.426
5.466
136,987
-0.03(-0.56%)
Aug 19, 2010
5.622
5.622
5.455
5.497
173,885
-0.07(-1.18%)
Aug 18, 2010
5.548
5.592
5.506
5.562
223,748
+0.03(+0.54%)
Aug 17, 2010
5.527
5.577
5.527
5.533
154,588
+0.05(+0.87%)
Aug 16, 2010
5.485
5.497
5.446
5.485
204,913
+0.00(+0.00%)
Aug 13, 2010
5.485
5.500
5.446
5.485
118,565
+0.04(+0.83%)
Aug 12, 2010
5.425
5.455
5.407
5.440
161,757
-0.03(-0.49%)
Aug 11, 2010
5.592
5.592
5.467
5.467
330,837
-0.18(-3.13%)
Aug 10, 2010
5.622
5.679
5.604
5.643
205,668
-0.05(-0.84%)
Aug 09, 2010
5.697
5.703
5.653
5.691
147,132
+0.02(+0.42%)
Aug 06, 2010
5.667
5.676
5.610
5.667
167,622
-0.01(-0.16%)
Aug 05, 2010
5.676
5.685
5.637
5.676
122,695
-0.01(-0.21%)
Aug 04, 2010
5.688
5.700
5.673
5.688
108,946
+0.00(+0.00%)
Aug 03, 2010
5.676
5.712
5.661
5.688
71,001
-0.01(-0.21%)
Aug 02, 2010
5.673
5.724
5.598
5.700
165,300
+0.08(+1.49%)
Jul 30, 2010
5.616
5.631
5.565
5.616
192,220
+0.02(+0.39%)
Jul 29, 2010
5.628
5.637
5.524
5.595
201,918
-0.00(-0.01%)
Jul 28, 2010
5.640
5.643
5.586
5.595
143,874
-0.03(-0.58%)
Jul 27, 2010
5.625
5.670
5.616
5.628
147,985
+0.03(+0.54%)
Jul 26, 2010
5.545
5.601
5.539
5.598
79,597
+0.07(+1.28%)
Jul 23, 2010
5.470
5.536
5.470
5.527
175,566
+0.04(+0.66%)
Jul 22, 2010
5.443
5.503
5.437
5.491
165,935
+0.13(+2.46%)
Jul 21, 2010
5.440
5.446
5.317
5.359
168,043
-0.05(-0.96%)
Jul 20, 2010
5.342
5.411
5.277
5.411
124,546
+0.05(+0.94%)
Jul 19, 2010
5.331
5.360
5.310
5.360
121,061
+0.04(+0.67%)
Jul 16, 2010
5.325
5.438
5.312
5.325
165,532
-0.12(-2.18%)
Jul 15, 2010
5.426
5.470
5.379
5.443
145,259
-0.01(-0.11%)
Jul 14, 2010
5.426
5.470
5.405
5.449
164,250
+0.00(+0.00%)
Jul 13, 2010
5.405
5.476
5.405
5.449
143,167
+0.12(+2.17%)
Jul 12, 2010
5.345
5.357
5.328
5.333
77,226
+0.00(+0.00%)
Jul 09, 2010
5.333
5.333
5.292
5.333
102,981
+0.04(+0.73%)
Jul 08, 2010
5.322
5.339
5.274
5.295
275,355
+0.02(+0.34%)
Jul 07, 2010
5.152
5.280
5.146
5.277
191,361
+0.17(+3.26%)
Jul 06, 2010
5.113
5.215
5.084
5.111
198,714
+0.06(+1.12%)
Jul 02, 2010
5.054
5.141
5.033
5.054
224,207
-0.04(-0.82%)
Jul 01, 2010
5.146
5.164
5.048
5.096
303,882
-0.05(-0.99%)
Jun 30, 2010
5.185
5.232
5.146
5.146
163,732
-0.07(-1.31%)
Jun 29, 2010
5.268
5.268
5.164
5.215
252,583
-0.14(-2.56%)
Jun 25, 2010
5.351
5.375
5.307
5.351
124,347
+0.02(+0.39%)
Jun 24, 2010
5.396
5.408
5.328
5.331
156,557
-0.08(-1.43%)
Jun 23, 2010
5.414
5.446
5.378
5.408
279,923
+0.01(+0.28%)
Jun 22, 2010
5.479
5.527
5.393
5.393
226,414
-0.08(-1.47%)
Jun 21, 2010
5.616
5.628
5.473
5.473
207,604
-0.04(-0.72%)
Jun 18, 2010
5.513
5.569
5.495
5.513
176,169
+0.02(+0.32%)
Jun 17, 2010
5.533
5.545
5.474
5.495
266,616
-0.03(-0.53%)
Jun 16, 2010
5.536
5.554
5.495
5.525
220,707
-0.02(-0.37%)
Jun 15, 2010
5.463
5.554
5.448
5.545
240,343
+0.13(+2.46%)
Jun 14, 2010
5.424
5.492
5.412
5.412
210,241
+0.05(+0.99%)
Jun 11, 2010
5.309
5.359
5.303
5.359
181,473
+0.04(+0.67%)
Jun 10, 2010
5.229
5.330
5.229
5.324
241,311
+0.18(+3.44%)
Jun 09, 2010
5.191
5.268
5.146
5.146
228,577
-0.03(-0.63%)
Jun 08, 2010
5.152
5.179
5.084
5.179
379,708
+0.04(+0.80%)
Jun 07, 2010
5.211
5.241
5.138
5.138
117,390
-0.07(-1.42%)
Jun 04, 2010
5.211
5.315
5.179
5.211
310,406
-0.16(-2.97%)
Jun 03, 2010
5.362
5.398
5.333
5.371
139,825
+0.02(+0.44%)
Jun 02, 2010
5.273
5.359
5.247
5.347
161,245
+0.07(+1.40%)
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
.