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 )

25.39 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 24, 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 31, 2006 7.567 7.581 7.461 7.493 182,050 -0.04(-0.51%)
May 30, 2006 7.655 7.664 7.493 7.531 111,743 -0.11(-1.43%)
May 26, 2006 7.390 7.640 7.387 7.640 133,820 +0.25(+3.43%)
May 25, 2006 7.263 7.387 7.263 7.387 151,821 +0.18(+2.53%)
May 24, 2006 7.331 7.331 7.184 7.205 166,086 -0.17(-2.32%)
May 23, 2006 7.225 7.387 7.225 7.375 151,481 +0.09(+1.21%)
May 22, 2006 7.567 7.567 7.219 7.287 323,342 -0.31(-4.07%)
May 19, 2006 7.670 7.679 7.567 7.596 109,026 -0.04(-0.58%)
May 18, 2006 7.846 7.961 7.640 7.640 135,858 -0.17(-2.19%)
May 17, 2006 8.002 8.002 7.720 7.811 115,479 -0.19(-2.39%)
May 16, 2006 7.811 8.017 7.811 8.002 122,612 +0.19(+2.49%)
May 15, 2006 8.058 8.085 7.699 7.808 185,106 -0.25(-3.14%)
May 12, 2006 8.176 8.273 8.038 8.061 170,162 -0.11(-1.33%)
May 11, 2006 8.332 8.335 8.111 8.170 190,541 -0.17(-2.01%)
May 10, 2006 8.288 8.400 8.288 8.338 102,912 +0.04(+0.53%)
May 09, 2006 8.223 8.332 8.223 8.294 86,949 +0.07(+0.90%)
May 08, 2006 8.023 8.244 8.023 8.220 128,725 +0.19(+2.38%)
May 05, 2006 7.994 8.058 7.944 8.029 73,363 +0.08(+1.00%)
May 04, 2006 7.961 8.020 7.944 7.949 50,607 -0.01(-0.11%)
May 03, 2006 7.994 7.994 7.944 7.958 111,064 -0.01(-0.11%)
May 02, 2006 7.908 7.976 7.902 7.967 92,383 +0.07(+0.89%)
May 01, 2006 7.876 8.008 7.823 7.896 188,842 +0.05(+0.64%)
Apr 28, 2006 7.855 7.870 7.796 7.846 95,780 +0.05(+0.64%)
Apr 27, 2006 7.779 7.873 7.726 7.796 86,949 -0.01(-0.11%)
Apr 26, 2006 7.743 7.835 7.743 7.805 75,061 +0.05(+0.65%)
Apr 25, 2006 7.758 7.788 7.729 7.755 96,799 +0.01(+0.08%)
Apr 24, 2006 7.699 7.749 7.696 7.749 98,157 -0.01(-0.11%)
Apr 21, 2006 7.714 7.773 7.676 7.758 129,404 +0.04(+0.53%)
Apr 20, 2006 7.655 7.788 7.626 7.717 172,539 +0.12(+1.63%)
Apr 19, 2006 7.567 7.658 7.567 7.593 122,951 +0.00(+0.04%)
Apr 18, 2006 7.537 7.743 7.531 7.590 168,803 +0.06(+0.82%)
Apr 17, 2006 7.523 7.546 7.449 7.528 83,892 +0.02(+0.27%)
Apr 13, 2006 7.567 7.584 7.508 7.508 32,605 -0.06(-0.78%)
Apr 12, 2006 7.596 7.655 7.449 7.567 121,593 +0.01(+0.19%)
Apr 11, 2006 7.640 7.684 7.493 7.552 127,706 -0.11(-1.50%)
Apr 10, 2006 7.667 7.717 7.655 7.667 136,197 -0.01(-0.12%)
Apr 07, 2006 7.752 7.785 7.596 7.676 112,422 -0.07(-0.91%)
Apr 06, 2006 7.743 7.820 7.743 7.746 65,551 -0.02(-0.30%)
Apr 05, 2006 7.802 7.846 7.761 7.770 86,949 -0.05(-0.60%)
Apr 04, 2006 7.770 7.876 7.746 7.817 78,458 +0.03(+0.38%)
Apr 03, 2006 7.684 7.799 7.679 7.788 102,233 +0.13(+1.73%)
Mar 31, 2006 7.626 7.682 7.614 7.655 100,535 +0.04(+0.54%)
Mar 30, 2006 7.552 7.661 7.552 7.614 87,628 +0.00(+0.04%)
Mar 29, 2006 7.561 7.623 7.537 7.611 128,386 +0.06(+0.74%)
Mar 28, 2006 7.570 7.578 7.508 7.555 119,555 +0.01(+0.16%)
Mar 27, 2006 7.602 7.605 7.540 7.543 108,686 -0.06(-0.77%)
Mar 24, 2006 7.543 7.611 7.511 7.602 129,065 +0.06(+0.86%)
Mar 23, 2006 7.508 7.552 7.484 7.537 131,103 +0.06(+0.79%)
Mar 22, 2006 7.467 7.499 7.390 7.478 110,384 -0.06(-0.74%)
Mar 21, 2006 7.528 7.567 7.508 7.534 128,386 -0.01(-0.16%)
Mar 20, 2006 7.567 7.570 7.458 7.546 128,046 +0.01(+0.12%)
Mar 17, 2006 7.537 7.590 7.499 7.537 89,326 +0.03(+0.39%)
Mar 16, 2006 7.458 7.540 7.434 7.508 110,724 +0.09(+1.27%)
Mar 15, 2006 7.355 7.420 7.349 7.414 125,329 +0.06(+0.88%)
Mar 14, 2006 7.316 7.352 7.311 7.349 148,764 +0.03(+0.44%)
Mar 13, 2006 7.337 7.352 7.299 7.316 118,536 -0.03(-0.44%)
Mar 10, 2006 7.414 7.414 7.284 7.349 169,143 -0.06(-0.87%)
Mar 09, 2006 7.390 7.434 7.381 7.414 100,535 +0.00(+0.00%)
Mar 08, 2006 7.472 7.472 7.343 7.414 117,857 -0.06(-0.79%)
Mar 07, 2006 7.537 7.581 7.440 7.472 114,800 -0.08(-1.05%)
Mar 06, 2006 7.584 7.584 7.517 7.552 47,890 -0.03(-0.43%)
Mar 03, 2006 7.596 7.611 7.555 7.584 103,252 -0.02(-0.27%)
Mar 02, 2006 7.584 7.655 7.576 7.605 122,612 +0.01(+0.12%)
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.