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 )

25.38 -0.03 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 4.040 4.040 3.837 3.910 0 -0.09(-2.21%)
Jan 29, 2009 4.108 4.108 3.999 3.999 139,150 -0.14(-3.35%)
Jan 28, 2009 4.117 4.137 4.058 4.137 138,179 +0.16(+4.00%)
Jan 27, 2009 3.910 3.990 3.866 3.978 188,478 +0.10(+2.50%)
Jan 26, 2009 3.913 3.957 3.854 3.881 171,298 +0.03(+0.69%)
Jan 23, 2009 3.816 3.910 3.672 3.854 254,369 +0.02(+0.46%)
Jan 22, 2009 3.849 3.916 3.775 3.837 271,220 -0.04(-0.91%)
Jan 21, 2009 3.878 3.890 3.784 3.872 250,107 +0.08(+2.10%)
Jan 20, 2009 4.025 4.025 3.766 3.793 365,397 -0.24(-5.99%)
Jan 16, 2009 3.969 4.078 3.949 4.034 392,043 +0.06(+1.63%)
Jan 15, 2009 4.037 4.037 3.801 3.969 346,834 -0.08(-1.96%)
Jan 14, 2009 4.167 4.167 3.993 4.049 447,039 -0.16(-3.78%)
Jan 13, 2009 4.228 4.228 4.146 4.208 234,960 +0.04(+0.92%)
Jan 12, 2009 4.234 4.234 4.069 4.170 205,500 -0.07(-1.73%)
Jan 09, 2009 4.382 4.382 4.243 4.243 165,833 -0.08(-1.84%)
Jan 08, 2009 4.323 4.343 4.249 4.323 248,304 -0.02(-0.47%)
Jan 07, 2009 4.594 4.594 4.331 4.343 406,795 -0.19(-4.28%)
Jan 06, 2009 4.617 4.617 4.467 4.538 365,563 +0.06(+1.31%)
Jan 05, 2009 4.446 4.543 4.358 4.479 164,923 +0.06(+1.27%)
Jan 02, 2009 4.293 4.423 4.243 4.423 0 +0.24(+5.85%)
Jan 01, 2009 4.064 4.270 4.052 4.178 0 +0.00(+0.00%)
Dec 31, 2008 4.064 4.270 4.052 4.178 262,173 +0.15(+3.65%)
Dec 30, 2008 3.946 4.114 3.863 4.031 298,423 +0.08(+2.09%)
Dec 29, 2008 4.090 4.090 3.922 3.949 327,062 -0.16(-3.87%)
Dec 26, 2008 4.134 4.134 4.081 4.108 246,154 +0.06(+1.60%)
Dec 24, 2008 4.034 4.049 3.940 4.043 145,752 +0.11(+2.69%)
Dec 23, 2008 3.857 3.990 3.849 3.937 367,187 +0.04(+0.91%)
Dec 22, 2008 3.905 4.028 3.846 3.902 447,164 -0.18(-4.45%)
Dec 19, 2008 4.122 4.152 4.005 4.083 211,558 +0.04(+1.07%)
Dec 18, 2008 4.093 4.152 3.999 4.040 227,370 +0.00(+0.00%)
Dec 17, 2008 3.846 4.040 3.799 4.040 389,553 +0.08(+2.08%)
Dec 16, 2008 3.887 3.969 3.813 3.958 407,950 +0.06(+1.66%)
Dec 15, 2008 3.931 3.960 3.878 3.893 229,466 -0.03(-0.83%)
Dec 12, 2008 3.825 3.925 3.825 3.925 251,778 +0.03(+0.68%)
Dec 11, 2008 4.075 4.075 3.899 3.899 212,305 -0.12(-2.93%)
Dec 10, 2008 3.916 4.016 3.867 4.016 588,078 +0.15(+3.96%)
Dec 09, 2008 3.857 3.966 3.804 3.863 445,283 -0.05(-1.35%)
Dec 08, 2008 3.734 3.975 3.734 3.916 362,799 +0.22(+6.06%)
Dec 05, 2008 3.531 3.698 3.439 3.692 300,661 +0.08(+2.28%)
Dec 04, 2008 3.660 3.698 3.469 3.610 380,914 -0.01(-0.24%)
Dec 03, 2008 3.563 3.637 3.433 3.619 322,325 +0.04(+1.24%)
Dec 02, 2008 3.404 3.681 3.333 3.575 379,263 +0.12(+3.41%)
Dec 01, 2008 3.607 3.637 3.457 3.457 400,424 -0.25(-6.83%)
Nov 28, 2008 3.722 3.810 3.578 3.710 133,207 +0.06(+1.61%)
Nov 26, 2008 3.301 3.651 3.301 3.651 506,151 +0.23(+6.71%)
Nov 25, 2008 3.313 3.460 3.313 3.422 428,010 +0.18(+5.64%)
Nov 24, 2008 3.092 3.271 3.092 3.239 453,848 +0.27(+8.91%)
Nov 21, 2008 2.956 3.001 2.618 2.974 548,568 +0.09(+3.17%)
Nov 20, 2008 3.233 3.392 2.877 2.883 517,626 -0.55(-16.11%)
Nov 19, 2008 3.678 3.734 3.436 3.436 162,709 -0.30(-8.11%)
Nov 18, 2008 3.592 3.740 3.592 3.740 257,714 +0.01(+0.40%)
Nov 17, 2008 3.813 3.813 3.681 3.725 176,663 -0.18(-4.60%)
Nov 14, 2008 3.934 4.046 3.899 3.905 254,485 -0.07(-1.78%)
Nov 13, 2008 3.905 3.975 3.607 3.975 279,296 +0.13(+3.38%)
Nov 12, 2008 4.064 4.093 3.737 3.845 321,656 -0.37(-8.69%)
Nov 11, 2008 4.223 4.246 4.058 4.211 260,519 -0.05(-1.11%)
Nov 10, 2008 4.417 4.429 4.237 4.258 326,396 -0.02(-0.55%)
Nov 07, 2008 4.367 4.402 4.234 4.281 161,568 -0.04(-0.95%)
Nov 06, 2008 4.555 4.555 4.270 4.323 274,671 -0.24(-5.29%)
Nov 05, 2008 4.644 4.685 4.523 4.564 444,183 -0.09(-1.96%)
Nov 04, 2008 4.561 4.694 4.561 4.655 429,423 +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.