Eaton Vance Tax-Advantaged Global Dividend Opportunities Fund (NY: ETO )

25.95 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 19.55 20.00 19.33 19.35 54,706 -0.18(-0.91%)
Feb 25, 2021 19.86 19.90 19.49 19.53 67,866 -0.36(-1.82%)
Feb 24, 2021 19.71 19.94 19.63 19.89 38,182 +0.20(+1.02%)
Feb 23, 2021 19.79 19.92 19.57 19.69 39,674 -0.05(-0.27%)
Feb 22, 2021 19.80 19.86 19.75 19.75 85,996 -0.11(-0.54%)
Feb 19, 2021 19.87 19.93 19.85 19.85 111,621 +0.03(+0.16%)
Feb 18, 2021 19.95 20.02 19.79 19.82 125,678 -0.20(-0.99%)
Feb 17, 2021 20.01 20.07 19.95 20.02 45,918 -0.05(-0.23%)
Feb 16, 2021 20.05 20.22 19.91 20.07 69,296 +0.11(+0.58%)
Feb 12, 2021 19.92 20.01 19.82 19.95 35,669 +0.07(+0.35%)
Feb 11, 2021 19.88 19.97 19.76 19.88 33,487 +0.05(+0.23%)
Feb 10, 2021 19.81 19.89 19.78 19.84 54,387 +0.02(+0.12%)
Feb 09, 2021 19.77 19.82 19.73 19.82 29,881 +0.11(+0.54%)
Feb 08, 2021 19.72 19.72 19.63 19.71 54,420 +0.07(+0.35%)
Feb 05, 2021 19.56 19.68 19.52 19.64 28,875 +0.08(+0.43%)
Feb 04, 2021 19.61 19.61 19.46 19.55 94,515 +0.01(+0.06%)
Feb 03, 2021 19.50 19.63 19.42 19.54 42,468 +0.10(+0.53%)
Feb 02, 2021 19.25 19.59 19.25 19.44 31,603 +0.34(+1.80%)
Feb 01, 2021 19.06 19.12 18.90 19.10 45,730 +0.26(+1.38%)
Jan 29, 2021 19.20 19.21 18.77 18.84 65,198 -0.42(-2.19%)
Jan 28, 2021 19.21 19.44 19.16 19.26 52,587 +0.16(+0.84%)
Jan 27, 2021 19.49 19.54 19.05 19.10 60,380 -0.44(-2.27%)
Jan 26, 2021 19.53 19.63 19.52 19.54 25,256 +0.02(+0.08%)
Jan 25, 2021 19.62 19.63 19.43 19.52 44,125 -0.09(-0.47%)
Jan 22, 2021 19.63 19.73 19.53 19.62 80,877 -0.11(-0.58%)
Jan 21, 2021 19.82 19.90 19.68 19.73 63,827 -0.04(-0.22%)
Jan 20, 2021 19.66 19.87 19.66 19.77 82,291 +0.25(+1.29%)
Jan 19, 2021 19.54 19.65 19.46 19.52 63,236 -0.01(-0.04%)
Jan 15, 2021 19.49 19.64 19.33 19.53 55,705 -0.06(-0.31%)
Jan 14, 2021 19.53 19.77 19.43 19.59 75,591 +0.02(+0.12%)
Jan 13, 2021 19.91 19.94 19.53 19.57 123,249 -0.29(-1.46%)
Jan 12, 2021 19.87 20.00 19.83 19.86 55,955 -0.01(-0.04%)
Jan 11, 2021 19.83 19.97 19.61 19.87 64,130 -0.05(-0.23%)
Jan 08, 2021 19.88 19.97 19.74 19.91 61,748 +0.18(+0.89%)
Jan 07, 2021 19.49 19.77 19.45 19.74 115,055 +0.33(+1.69%)
Jan 06, 2021 19.17 19.54 19.17 19.41 59,303 +0.16(+0.83%)
Jan 05, 2021 18.96 19.25 18.88 19.25 43,417 +0.24(+1.24%)
Jan 04, 2021 19.48 19.48 18.79 19.01 108,326 -0.22(-1.15%)
Dec 31, 2020 19.23 19.23 19.23 69,767 +0.03(+0.16%)
Dec 30, 2020 19.28 19.32 19.15 19.20 69,767 -0.02(-0.12%)
Dec 29, 2020 19.39 19.48 19.20 19.23 76,283 -0.06(-0.32%)
Dec 28, 2020 19.39 19.44 19.26 19.29 81,645 +0.04(+0.22%)
Dec 24, 2020 19.29 19.29 19.18 19.25 71,471 -0.05(-0.26%)
Dec 23, 2020 19.31 19.32 19.12 19.30 76,192 +0.21(+1.09%)
Dec 22, 2020 19.13 19.13 18.95 19.09 79,814 +0.05(+0.24%)
Dec 21, 2020 19.11 19.11 18.63 19.04 274,169 +0.02(+0.08%)
Dec 18, 2020 19.10 19.15 18.94 19.03 79,938 +0.00(+0.00%)
Dec 17, 2020 19.11 19.19 18.98 19.03 70,229 +0.01(+0.04%)
Dec 16, 2020 18.91 19.16 18.81 19.02 123,077 +0.19(+1.00%)
Dec 15, 2020 18.78 18.91 18.68 18.83 79,213 +0.17(+0.89%)
Dec 14, 2020 18.57 18.80 18.39 18.66 308,758 +0.55(+3.05%)
Dec 11, 2020 17.97 18.19 17.97 18.11 24,972 +0.04(+0.21%)
Dec 10, 2020 18.10 18.19 17.86 18.07 77,594 -0.05(-0.29%)
Dec 09, 2020 18.17 18.24 18.13 18.13 60,588 -0.03(-0.17%)
Dec 08, 2020 18.10 18.19 18.09 18.16 49,304 +0.05(+0.25%)
Dec 07, 2020 18.17 18.26 18.06 18.11 48,370 -0.13(-0.71%)
Dec 04, 2020 18.20 18.29 18.19 18.24 39,242 +0.04(+0.21%)
Dec 03, 2020 18.22 18.25 18.16 18.20 57,936 -0.01(-0.04%)
Dec 02, 2020 18.01 18.22 17.97 18.21 37,059 +0.05(+0.29%)
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.