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 )

25.28 +0.05 (+0.20%)
Streaming Delayed Price Updated: 12:12 PM EDT, Jun 26, 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 (%)
Jan 30, 2009 4.012 4.012 3.811 3.884 0 -0.09(-2.21%)
Jan 29, 2009 4.080 4.080 3.971 3.971 140,110 -0.14(-3.35%)
Jan 28, 2009 4.088 4.109 4.030 4.109 139,132 +0.16(+4.00%)
Jan 27, 2009 3.884 3.963 3.839 3.951 189,778 +0.10(+2.50%)
Jan 26, 2009 3.887 3.930 3.828 3.854 172,479 +0.03(+0.69%)
Jan 23, 2009 3.790 3.884 3.647 3.828 256,123 +0.02(+0.46%)
Jan 22, 2009 3.822 3.889 3.749 3.811 273,090 -0.04(-0.91%)
Jan 21, 2009 3.851 3.863 3.758 3.846 251,831 +0.08(+2.10%)
Jan 20, 2009 3.998 3.998 3.740 3.767 367,916 -0.24(-5.99%)
Jan 16, 2009 3.942 4.050 3.922 4.006 394,746 +0.06(+1.63%)
Jan 15, 2009 4.009 4.009 3.775 3.942 349,225 -0.08(-1.96%)
Jan 14, 2009 4.138 4.138 3.966 4.021 450,121 -0.16(-3.78%)
Jan 13, 2009 4.199 4.199 4.118 4.179 236,580 +0.04(+0.92%)
Jan 12, 2009 4.205 4.205 4.042 4.141 206,916 -0.07(-1.73%)
Jan 09, 2009 4.352 4.352 4.214 4.214 166,977 -0.08(-1.84%)
Jan 08, 2009 4.293 4.314 4.220 4.293 250,016 -0.02(-0.47%)
Jan 07, 2009 4.562 4.562 4.302 4.314 409,600 -0.19(-4.28%)
Jan 06, 2009 4.585 4.585 4.436 4.507 368,084 +0.06(+1.31%)
Jan 05, 2009 4.416 4.512 4.328 4.448 166,060 +0.06(+1.26%)
Jan 02, 2009 4.264 4.392 4.214 4.392 0 +0.24(+5.85%)
Jan 01, 2009 4.036 4.240 4.024 4.150 0 +0.00(+0.00%)
Dec 31, 2008 4.036 4.240 4.024 4.150 263,981 +0.15(+3.65%)
Dec 30, 2008 3.919 4.085 3.837 4.004 300,480 +0.08(+2.09%)
Dec 29, 2008 4.062 4.062 3.895 3.922 329,317 -0.16(-3.87%)
Dec 26, 2008 4.106 4.106 4.053 4.080 247,851 +0.06(+1.60%)
Dec 24, 2008 4.006 4.021 3.913 4.015 146,757 +0.11(+2.69%)
Dec 23, 2008 3.831 3.963 3.822 3.910 369,718 +0.04(+0.91%)
Dec 22, 2008 3.878 4.001 3.819 3.875 450,247 -0.18(-4.45%)
Dec 19, 2008 4.094 4.123 3.977 4.055 213,017 +0.04(+1.07%)
Dec 18, 2008 4.065 4.123 3.971 4.012 228,938 +0.00(+0.00%)
Dec 17, 2008 3.819 4.012 3.772 4.012 392,239 +0.08(+2.08%)
Dec 16, 2008 3.860 3.942 3.787 3.930 410,762 +0.06(+1.66%)
Dec 15, 2008 3.904 3.933 3.851 3.866 231,048 -0.03(-0.83%)
Dec 12, 2008 3.799 3.898 3.799 3.898 253,514 +0.03(+0.68%)
Dec 11, 2008 4.047 4.047 3.872 3.872 213,769 -0.12(-2.93%)
Dec 10, 2008 3.889 3.989 3.841 3.989 592,132 +0.15(+3.96%)
Dec 09, 2008 3.831 3.939 3.778 3.837 448,353 -0.05(-1.35%)
Dec 08, 2008 3.708 3.948 3.708 3.889 365,300 +0.22(+6.06%)
Dec 05, 2008 3.506 3.673 3.416 3.667 302,734 +0.08(+2.28%)
Dec 04, 2008 3.635 3.673 3.445 3.585 383,540 -0.01(-0.24%)
Dec 03, 2008 3.539 3.612 3.410 3.594 324,547 +0.04(+1.24%)
Dec 02, 2008 3.381 3.656 3.310 3.550 381,878 +0.12(+3.41%)
Dec 01, 2008 3.582 3.612 3.433 3.433 403,185 -0.25(-6.83%)
Nov 28, 2008 3.696 3.784 3.553 3.685 134,126 +0.06(+1.61%)
Nov 26, 2008 3.278 3.626 3.278 3.626 509,640 +0.23(+6.71%)
Nov 25, 2008 3.290 3.436 3.290 3.398 430,961 +0.18(+5.64%)
Nov 24, 2008 3.071 3.249 3.071 3.217 456,977 +0.26(+8.91%)
Nov 21, 2008 2.936 2.980 2.600 2.954 552,350 +0.09(+3.17%)
Nov 20, 2008 3.211 3.369 2.857 2.863 521,195 -0.55(-16.11%)
Nov 19, 2008 3.653 3.708 3.413 3.413 163,831 -0.30(-8.11%)
Nov 18, 2008 3.568 3.714 3.568 3.714 259,491 +0.01(+0.40%)
Nov 17, 2008 3.787 3.787 3.656 3.699 177,881 -0.18(-4.60%)
Nov 14, 2008 3.907 4.018 3.872 3.878 256,239 -0.07(-1.78%)
Nov 13, 2008 3.878 3.948 3.582 3.948 281,222 +0.13(+3.38%)
Nov 12, 2008 4.036 4.065 3.711 3.819 323,873 -0.36(-8.69%)
Nov 11, 2008 4.194 4.217 4.030 4.182 262,315 -0.05(-1.11%)
Nov 10, 2008 4.387 4.398 4.208 4.229 328,647 -0.02(-0.55%)
Nov 07, 2008 4.337 4.372 4.205 4.252 162,682 -0.04(-0.95%)
Nov 06, 2008 4.524 4.524 4.240 4.293 276,564 -0.24(-5.29%)
Nov 05, 2008 4.612 4.653 4.492 4.533 447,245 -0.09(-1.96%)
Nov 04, 2008 4.530 4.662 4.530 4.623 432,384 +0.15(+3.40%)
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.