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 )

25.13 +0.10 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 31, 2006 8.282 8.450 8.270 8.344 103,252 +0.03(+0.39%)
Oct 30, 2006 8.429 8.471 8.309 8.312 105,290 -0.08(-0.98%)
Oct 27, 2006 8.435 8.503 8.329 8.394 181,710 -0.01(-0.07%)
Oct 26, 2006 8.303 8.415 8.303 8.400 159,973 +0.14(+1.64%)
Oct 25, 2006 8.368 8.373 8.176 8.264 234,355 -0.10(-1.16%)
Oct 24, 2006 8.332 8.482 8.326 8.362 225,864 +0.04(+0.53%)
Oct 23, 2006 8.259 8.388 8.244 8.317 111,064 +0.08(+0.97%)
Oct 20, 2006 8.144 8.306 8.144 8.238 112,422 +0.11(+1.38%)
Oct 19, 2006 8.176 8.238 8.097 8.126 105,290 -0.04(-0.47%)
Oct 18, 2006 8.126 8.229 8.106 8.164 121,932 +0.08(+0.95%)
Oct 17, 2006 8.091 8.214 8.050 8.088 118,196 -0.03(-0.40%)
Oct 16, 2006 8.141 8.229 8.050 8.120 99,176 -0.00(-0.04%)
Oct 13, 2006 8.091 8.156 8.008 8.123 104,950 +0.04(+0.51%)
Oct 12, 2006 8.097 8.191 8.044 8.082 100,535 +0.00(+0.00%)
Oct 11, 2006 8.053 8.111 8.008 8.082 100,874 +0.01(+0.11%)
Oct 10, 2006 8.032 8.156 8.017 8.073 130,763 +0.04(+0.48%)
Oct 09, 2006 7.926 8.041 7.917 8.035 131,782 +0.11(+1.37%)
Oct 06, 2006 7.876 7.949 7.808 7.926 140,273 +0.03(+0.41%)
Oct 05, 2006 7.891 7.970 7.849 7.894 112,762 -0.04(-0.45%)
Oct 04, 2006 8.000 8.000 7.858 7.929 230,279 -0.06(-0.77%)
Oct 03, 2006 8.138 8.156 7.929 7.991 273,414 -0.18(-2.20%)
Oct 02, 2006 8.111 8.170 8.111 8.170 114,460 +0.04(+0.51%)
Sep 29, 2006 8.111 8.191 8.106 8.129 133,141 +0.06(+0.80%)
Sep 28, 2006 7.941 8.064 7.929 8.064 184,087 +0.11(+1.44%)
Sep 27, 2006 7.873 7.949 7.838 7.949 123,631 +0.08(+1.05%)
Sep 26, 2006 7.846 7.935 7.820 7.867 204,466 +0.03(+0.41%)
Sep 25, 2006 7.796 7.873 7.779 7.835 117,517 +0.03(+0.38%)
Sep 22, 2006 7.773 7.829 7.755 7.805 139,934 +0.03(+0.42%)
Sep 21, 2006 7.832 7.832 7.758 7.773 127,027 -0.06(-0.75%)
Sep 20, 2006 7.849 7.929 7.832 7.832 151,481 -0.08(-1.00%)
Sep 19, 2006 7.920 8.002 7.911 7.911 96,459 -0.02(-0.30%)
Sep 18, 2006 7.932 7.974 7.896 7.935 103,252 +0.00(+0.00%)
Sep 15, 2006 7.932 8.011 7.908 7.935 125,329 +0.02(+0.26%)
Sep 14, 2006 7.867 7.929 7.823 7.914 170,162 +0.07(+0.86%)
Sep 13, 2006 7.776 7.891 7.776 7.846 207,183 +0.00(+0.04%)
Sep 12, 2006 7.832 7.861 7.776 7.843 223,147 +0.04(+0.53%)
Sep 11, 2006 7.961 7.961 7.788 7.802 106,648 -0.16(-1.96%)
Sep 08, 2006 8.008 8.032 7.938 7.958 93,402 -0.05(-0.66%)
Sep 07, 2006 8.053 8.070 7.894 8.011 254,394 -0.01(-0.15%)
Sep 06, 2006 8.320 8.332 7.994 8.023 139,934 -0.29(-3.51%)
Sep 05, 2006 8.353 8.355 8.315 8.315 91,025 -0.01(-0.07%)
Sep 01, 2006 8.320 8.350 8.282 8.320 105,290 +0.04(+0.53%)
Aug 31, 2006 8.341 8.388 8.247 8.276 118,196 +0.00(+0.00%)
Aug 30, 2006 8.179 8.297 8.173 8.276 132,122 +0.06(+0.79%)
Aug 29, 2006 8.244 8.244 8.170 8.211 106,309 +0.02(+0.22%)
Aug 28, 2006 8.229 8.229 8.170 8.194 113,441 -0.02(-0.29%)
Aug 25, 2006 8.185 8.317 8.167 8.217 147,066 +0.03(+0.40%)
Aug 24, 2006 8.126 8.188 8.126 8.185 104,610 +0.04(+0.51%)
Aug 23, 2006 8.173 8.182 8.097 8.144 129,744 -0.01(-0.07%)
Aug 22, 2006 8.214 8.244 8.126 8.150 95,440 -0.12(-1.49%)
Aug 21, 2006 8.244 8.376 8.214 8.273 152,161 +0.07(+0.83%)
Aug 18, 2006 8.229 8.317 8.179 8.206 124,310 +0.02(+0.25%)
Aug 17, 2006 8.229 8.309 8.138 8.185 109,365 -0.03(-0.36%)
Aug 16, 2006 8.111 8.238 8.111 8.214 121,253 +0.12(+1.45%)
Aug 15, 2006 8.091 8.138 8.079 8.097 121,593 +0.05(+0.66%)
Aug 14, 2006 8.035 8.061 7.997 8.044 102,233 +0.01(+0.07%)
Aug 11, 2006 8.135 8.141 7.991 8.038 94,761 -0.10(-1.19%)
Aug 10, 2006 8.235 8.235 8.103 8.135 85,251 -0.10(-1.22%)
Aug 09, 2006 8.126 8.244 8.108 8.235 90,345 +0.14(+1.78%)
Aug 08, 2006 8.082 8.156 8.067 8.091 110,384 -0.01(-0.11%)
Aug 07, 2006 8.073 8.129 8.067 8.100 47,890 +0.03(+0.40%)
Aug 04, 2006 8.061 8.200 8.023 8.067 91,364 +0.06(+0.70%)
Aug 03, 2006 8.026 8.026 7.944 8.011 136,537 -0.04(-0.48%)
Aug 02, 2006 7.979 8.094 7.979 8.050 185,446 +0.03(+0.37%)
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.