Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

26.42 +0.15 (+0.57%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2010 5.333 5.401 5.283 5.333 171,902 -0.01(-0.22%)
May 27, 2010 5.185 5.345 5.185 5.345 223,719 +0.28(+5.48%)
May 26, 2010 5.156 5.203 5.067 5.067 241,315 -0.02(-0.46%)
May 25, 2010 4.878 5.091 4.831 5.091 309,810 +0.03(+0.68%)
May 24, 2010 5.094 5.147 5.047 5.057 279,177 -0.03(-0.67%)
May 21, 2010 4.967 5.138 4.928 5.091 203,584 +0.05(+1.06%)
May 20, 2010 5.026 5.112 4.979 5.038 395,475 -0.26(-4.91%)
May 19, 2010 5.315 5.398 5.236 5.298 514,177 -0.08(-1.45%)
May 18, 2010 5.513 5.537 5.372 5.375 237,304 -0.06(-1.08%)
May 17, 2010 5.431 5.481 5.372 5.434 479,772 -0.02(-0.38%)
May 14, 2010 5.455 5.534 5.384 5.455 283,077 -0.13(-2.31%)
May 13, 2010 5.619 5.643 5.566 5.584 189,109 -0.04(-0.63%)
May 12, 2010 5.549 5.631 5.549 5.619 173,491 +0.11(+1.97%)
May 11, 2010 5.569 5.604 5.510 5.510 252,114 -0.04(-0.74%)
May 10, 2010 5.536 5.563 5.522 5.552 454,249 +0.33(+6.24%)
May 07, 2010 5.349 5.364 5.099 5.226 466,764 -0.08(-1.44%)
May 06, 2010 5.613 5.647 4.832 5.302 894,813 -0.40(-6.96%)
May 05, 2010 5.722 5.760 5.692 5.698 309,902 -0.15(-2.61%)
May 04, 2010 6.001 6.001 5.822 5.851 210,858 -0.16(-2.59%)
May 03, 2010 5.977 6.030 5.977 6.007 229,299 +0.04(+0.74%)
Apr 30, 2010 5.998 6.051 5.942 5.963 124,761 -0.03(-0.54%)
Apr 29, 2010 5.942 6.007 5.942 5.995 201,399 +0.07(+1.14%)
Apr 28, 2010 6.004 6.033 5.918 5.927 314,694 -0.07(-1.17%)
Apr 27, 2010 6.103 6.103 5.998 5.998 212,169 -0.11(-1.87%)
Apr 26, 2010 6.071 6.133 6.071 6.112 193,336 +0.03(+0.43%)
Apr 23, 2010 6.051 6.093 6.033 6.086 315,338 +0.03(+0.48%)
Apr 22, 2010 6.024 6.056 5.965 6.056 165,817 +0.02(+0.39%)
Apr 21, 2010 6.010 6.095 6.010 6.033 310,753 -0.00(-0.01%)
Apr 20, 2010 5.987 6.034 5.987 6.034 202,805 +0.06(+0.93%)
Apr 19, 2010 5.952 6.002 5.943 5.978 190,469 -0.03(-0.44%)
Apr 16, 2010 6.060 6.072 5.955 6.005 187,356 -0.08(-1.39%)
Apr 15, 2010 6.072 6.112 6.046 6.089 244,567 -0.02(-0.33%)
Apr 14, 2010 6.078 6.110 6.013 6.110 293,027 +0.04(+0.63%)
Apr 13, 2010 6.046 6.072 6.022 6.072 184,858 +0.01(+0.10%)
Apr 12, 2010 6.078 6.101 6.054 6.066 249,038 -0.01(-0.14%)
Apr 09, 2010 6.034 6.089 6.031 6.075 185,711 +0.02(+0.34%)
Apr 08, 2010 6.057 6.060 6.002 6.054 159,406 +0.00(+0.00%)
Apr 07, 2010 6.054 6.089 6.031 6.054 150,365 -0.02(-0.29%)
Apr 06, 2010 6.034 6.081 6.002 6.072 244,187 +0.00(+0.05%)
Apr 05, 2010 5.984 6.101 5.973 6.069 205,018 +0.08(+1.37%)
Apr 01, 2010 5.973 5.987 5.987 5.987 204,854 +0.04(+0.59%)
Mar 31, 2010 6.008 6.008 5.935 5.952 166,874 -0.06(-0.92%)
Mar 30, 2010 5.987 6.022 5.981 6.008 132,631 +0.01(+0.24%)
Mar 29, 2010 6.046 6.095 5.981 5.993 196,917 -0.05(-0.77%)
Mar 26, 2010 6.072 6.113 6.040 6.040 152,935 -0.03(-0.53%)
Mar 25, 2010 6.081 6.171 6.069 6.072 228,063 -0.01(-0.14%)
Mar 24, 2010 6.051 6.086 6.034 6.081 115,033 +0.04(+0.58%)
Mar 23, 2010 5.999 6.046 5.999 6.046 109,699 +0.05(+0.83%)
Mar 22, 2010 6.034 6.034 5.958 5.996 219,868 -0.03(-0.55%)
Mar 19, 2010 6.119 6.139 6.009 6.029 885,705 -0.12(-1.88%)
Mar 18, 2010 6.052 6.157 6.052 6.144 542,528 +0.08(+1.33%)
Mar 17, 2010 5.974 6.067 5.967 6.064 305,418 +0.09(+1.51%)
Mar 16, 2010 5.930 5.991 5.930 5.974 223,601 +0.04(+0.73%)
Mar 15, 2010 5.921 5.933 5.913 5.930 122,995 -0.01(-0.20%)
Mar 12, 2010 5.933 5.962 5.916 5.942 108,853 +0.03(+0.49%)
Mar 11, 2010 5.898 5.922 5.895 5.913 135,442 -0.01(-0.10%)
Mar 10, 2010 5.843 5.922 5.843 5.919 154,176 +0.05(+0.85%)
Mar 09, 2010 5.829 5.878 5.826 5.869 152,764 +0.04(+0.64%)
Mar 08, 2010 5.811 5.837 5.811 5.832 147,710 +0.01(+0.15%)
Mar 05, 2010 5.721 5.823 5.721 5.823 155,358 +0.11(+1.98%)
Mar 04, 2010 5.692 5.737 5.692 5.710 158,972 +0.01(+0.25%)
Mar 03, 2010 5.678 5.742 5.678 5.695 145,516 +0.03(+0.46%)
Mar 02, 2010 5.608 5.689 5.608 5.669 144,344 +0.06(+1.14%)
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.