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 -0.48 (-1.87%)
Streaming Delayed Price Updated: 2:12 PM EDT, Jun 10, 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 (%)
Jun 30, 2008 8.840 8.872 8.754 8.831 162,930 +0.02(+0.27%)
Jun 27, 2008 8.893 8.893 8.769 8.807 100,455 -0.09(-0.96%)
Jun 26, 2008 8.931 8.943 8.816 8.893 77,797 -0.11(-1.24%)
Jun 25, 2008 8.996 9.066 8.972 9.005 146,184 +0.07(+0.76%)
Jun 24, 2008 8.854 8.996 8.854 8.937 114,403 +0.05(+0.60%)
Jun 23, 2008 8.978 9.025 8.875 8.884 159,092 -0.09(-1.05%)
Jun 20, 2008 9.081 9.091 8.910 8.978 141,069 -0.17(-1.90%)
Jun 19, 2008 9.181 9.222 9.143 9.152 160,590 -0.12(-1.27%)
Jun 18, 2008 9.272 9.285 9.155 9.270 276,552 -0.09(-0.98%)
Jun 17, 2008 9.405 9.405 9.331 9.361 108,888 -0.04(-0.47%)
Jun 16, 2008 9.358 9.423 9.333 9.405 90,220 +0.04(+0.47%)
Jun 13, 2008 9.264 9.361 9.252 9.361 126,048 +0.09(+0.92%)
Jun 12, 2008 9.337 9.361 9.249 9.275 133,425 -0.06(-0.66%)
Jun 11, 2008 9.455 9.455 9.275 9.337 162,498 -0.14(-1.43%)
Jun 10, 2008 9.461 9.499 9.405 9.473 171,814 -0.03(-0.28%)
Jun 09, 2008 9.588 9.649 9.482 9.499 165,276 -0.10(-1.04%)
Jun 06, 2008 9.779 9.811 9.599 9.599 180,912 -0.22(-2.28%)
Jun 05, 2008 9.691 9.823 9.688 9.823 119,745 +0.14(+1.40%)
Jun 04, 2008 9.744 9.788 9.676 9.688 93,823 -0.08(-0.78%)
Jun 03, 2008 9.758 9.805 9.702 9.764 79,373 +0.02(+0.18%)
Jun 02, 2008 9.791 9.791 9.670 9.747 100,632 -0.06(-0.66%)
May 30, 2008 9.788 9.820 9.767 9.811 100,819 +0.01(+0.15%)
May 29, 2008 9.729 9.832 9.729 9.797 98,112 +0.05(+0.54%)
May 28, 2008 9.773 9.779 9.694 9.744 104,164 +0.00(+0.03%)
May 27, 2008 9.670 9.741 9.670 9.741 191,158 +0.08(+0.79%)
May 26, 2008 9.673 9.705 9.641 9.664 0 +0.00(+0.00%)
May 23, 2008 9.673 9.705 9.641 9.664 97,817 -0.04(-0.45%)
May 22, 2008 9.646 9.717 9.646 9.708 102,605 +0.07(+0.76%)
May 21, 2008 9.723 9.752 9.620 9.635 167,470 -0.06(-0.64%)
May 20, 2008 9.738 9.738 9.673 9.696 183,333 -0.07(-0.75%)
May 19, 2008 9.729 9.838 9.705 9.770 299,788 +0.07(+0.70%)
May 16, 2008 9.658 9.714 9.655 9.702 120,153 +0.08(+0.80%)
May 15, 2008 9.555 9.641 9.555 9.626 133,842 +0.09(+0.90%)
May 14, 2008 9.470 9.579 9.470 9.540 93,290 +0.06(+0.68%)
May 13, 2008 9.467 9.476 9.379 9.476 109,180 +0.01(+0.06%)
May 12, 2008 9.393 9.482 9.393 9.470 63,167 +0.09(+0.97%)
May 09, 2008 9.340 9.387 9.311 9.378 57,746 +0.01(+0.16%)
May 08, 2008 9.317 9.378 9.296 9.364 57,237 +0.07(+0.73%)
May 07, 2008 9.387 9.437 9.284 9.296 134,875 -0.11(-1.13%)
May 06, 2008 9.334 9.417 9.328 9.402 121,579 +0.04(+0.38%)
May 05, 2008 9.387 9.387 9.320 9.367 130,942 -0.02(-0.22%)
May 02, 2008 9.299 9.449 9.299 9.387 100,343 +0.07(+0.73%)
May 01, 2008 9.270 9.355 9.217 9.320 113,449 +0.06(+0.64%)
Apr 30, 2008 9.278 9.361 9.240 9.261 219,590 +0.02(+0.26%)
Apr 29, 2008 9.278 9.278 9.202 9.237 144,666 -0.06(-0.66%)
Apr 28, 2008 9.334 9.334 9.293 9.299 100,133 +0.01(+0.10%)
Apr 25, 2008 9.311 9.311 9.131 9.290 205,717 +0.04(+0.41%)
Apr 24, 2008 9.190 9.270 9.131 9.252 175,237 +0.07(+0.77%)
Apr 23, 2008 9.125 9.199 9.116 9.181 175,923 +0.07(+0.78%)
Apr 22, 2008 9.178 9.178 9.081 9.111 136,834 -0.06(-0.61%)
Apr 21, 2008 9.152 9.166 9.081 9.166 110,094 -0.04(-0.42%)
Apr 18, 2008 9.131 9.231 9.131 9.205 175,784 +0.15(+1.63%)
Apr 17, 2008 8.978 9.081 8.954 9.058 183,167 +0.06(+0.65%)
Apr 16, 2008 8.742 9.007 8.742 8.999 128,117 +0.26(+3.00%)
Apr 15, 2008 8.745 8.807 8.723 8.737 155,452 -0.01(-0.17%)
Apr 14, 2008 8.760 8.860 8.748 8.751 100,958 -0.04(-0.44%)
Apr 11, 2008 8.843 8.843 8.754 8.790 69,959 -0.14(-1.52%)
Apr 10, 2008 8.890 8.949 8.869 8.925 70,638 +0.04(+0.43%)
Apr 09, 2008 8.831 8.907 8.807 8.887 157,048 +0.03(+0.30%)
Apr 08, 2008 8.804 8.869 8.766 8.860 135,333 +0.04(+0.47%)
Apr 07, 2008 8.742 8.890 8.742 8.819 148,068 +0.14(+1.56%)
Apr 04, 2008 8.695 8.751 8.636 8.684 77,770 -0.01(-0.10%)
Apr 03, 2008 8.619 8.719 8.583 8.692 114,787 +0.04(+0.44%)
Apr 02, 2008 8.633 8.724 8.633 8.654 100,863 -0.01(-0.14%)
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.