Eaton Vance Tax-Advantaged Global Dividend Opportunities Fund (NY: ETO )

24.51 +0.24 (+0.99%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 26.41 26.66 26.13 26.66 62,595 +0.40(+1.51%)
Oct 28, 2021 26.16 26.40 26.16 26.26 28,763 +0.12(+0.44%)
Oct 27, 2021 26.17 26.30 26.14 26.15 28,032 -0.06(-0.22%)
Oct 26, 2021 26.12 26.20 23,295 +0.10(+0.38%)
Oct 25, 2021 25.94 26.14 25.85 26.10 48,719 +0.07(+0.28%)
Oct 22, 2021 26.31 26.31 26.03 26.03 68,400 -0.24(-0.91%)
Oct 21, 2021 26.42 26.57 26.24 26.27 41,271 -0.12(-0.44%)
Oct 20, 2021 26.43 26.60 26.02 26.38 50,775 -0.18(-0.68%)
Oct 19, 2021 26.43 26.57 26.21 26.57 32,066 +0.38(+1.44%)
Oct 18, 2021 25.94 26.33 25.85 26.19 40,952 +0.10(+0.38%)
Oct 15, 2021 25.93 26.22 25.63 26.09 55,341 +0.34(+1.34%)
Oct 14, 2021 25.80 26.12 25.67 25.75 38,867 +0.16(+0.64%)
Oct 13, 2021 25.36 26.11 25.16 25.58 60,438 +0.33(+1.30%)
Oct 12, 2021 25.53 25.53 25.08 25.25 71,582 -0.21(-0.84%)
Oct 11, 2021 25.12 25.95 25.08 25.47 66,536 +0.34(+1.37%)
Oct 08, 2021 25.17 25.18 24.98 25.12 39,593 +0.07(+0.29%)
Oct 07, 2021 24.93 25.12 24.66 25.05 39,660 +0.34(+1.36%)
Oct 06, 2021 24.52 24.73 24.45 24.71 34,899 -0.02(-0.10%)
Oct 05, 2021 24.40 24.83 24.40 24.74 63,063 +0.27(+1.11%)
Oct 04, 2021 24.79 24.94 24.30 24.47 82,814 -0.33(-1.32%)
Oct 01, 2021 24.68 25.39 24.60 24.79 66,625 +0.10(+0.40%)
Sep 30, 2021 24.99 25.95 24.63 24.70 56,325 -0.12(-0.50%)
Sep 29, 2021 25.04 25.18 24.75 24.82 50,514 -0.22(-0.88%)
Sep 28, 2021 25.69 25.77 24.85 25.04 133,661 -0.74(-2.86%)
Sep 27, 2021 25.98 26.13 25.67 25.78 89,479 -0.28(-1.07%)
Sep 24, 2021 26.48 26.49 26.06 26.06 81,572 -0.52(-1.94%)
Sep 23, 2021 26.70 26.99 26.49 26.57 90,733 -0.16(-0.61%)
Sep 22, 2021 26.88 27.46 26.68 26.74 78,785 -0.00(-0.00%)
Sep 21, 2021 26.94 27.10 26.67 26.74 55,696 -0.02(-0.09%)
Sep 20, 2021 26.74 27.02 26.49 26.76 151,921 -0.20(-0.76%)
Sep 17, 2021 26.94 27.08 26.84 26.97 61,138 -0.01(-0.03%)
Sep 16, 2021 27.05 27.15 26.94 26.97 56,086 -0.08(-0.30%)
Sep 15, 2021 27.01 27.13 26.90 27.06 71,052 +0.05(+0.18%)
Sep 14, 2021 27.55 27.55 26.93 27.01 103,087 -0.55(-1.98%)
Sep 13, 2021 28.27 28.27 27.46 27.55 125,963 +0.33(+1.20%)
Sep 10, 2021 27.44 27.64 27.21 27.23 114,513 +0.06(+0.21%)
Sep 09, 2021 27.10 27.37 27.07 27.17 101,849 +0.20(+0.73%)
Sep 08, 2021 26.89 27.02 26.69 26.97 216,184 +0.29(+1.07%)
Sep 07, 2021 26.54 26.71 26.45 26.69 157,164 +0.29(+1.11%)
Sep 03, 2021 26.29 26.40 26.27 26.40 36,250 +0.13(+0.50%)
Sep 02, 2021 26.40 26.51 26.25 26.27 63,730 -0.06(-0.22%)
Sep 01, 2021 26.34 26.63 26.29 26.32 58,872 +0.12(+0.47%)
Aug 31, 2021 26.40 26.49 26.18 26.20 58,658 -0.16(-0.62%)
Aug 30, 2021 26.43 26.47 26.31 26.36 63,075 -0.01(-0.03%)
Aug 27, 2021 26.29 26.42 26.24 26.37 87,342 +0.19(+0.72%)
Aug 26, 2021 26.25 26.27 26.09 26.18 100,050 -0.02(-0.06%)
Aug 25, 2021 26.38 26.43 26.15 26.20 80,096 -0.15(-0.56%)
Aug 24, 2021 26.10 26.40 26.10 26.35 53,037 +0.16(+0.62%)
Aug 23, 2021 25.69 26.22 25.60 26.18 85,514 +0.71(+2.78%)
Aug 20, 2021 25.35 25.53 25.23 25.48 43,724 +0.15(+0.58%)
Aug 19, 2021 25.23 25.90 25.23 25.33 48,591 +0.02(+0.06%)
Aug 18, 2021 25.51 25.51 25.22 25.31 57,537 -0.15(-0.60%)
Aug 17, 2021 25.61 25.61 25.42 25.47 43,141 -0.09(-0.35%)
Aug 16, 2021 25.52 25.61 25.39 25.56 56,925 +0.02(+0.06%)
Aug 13, 2021 25.40 25.60 25.40 25.54 63,903 +0.17(+0.67%)
Aug 12, 2021 25.39 25.46 25.34 25.37 47,703 -0.03(-0.13%)
Aug 11, 2021 25.39 25.46 25.26 25.40 85,243 +0.10(+0.38%)
Aug 10, 2021 25.15 25.38 25.13 25.30 79,775 +0.19(+0.77%)
Aug 09, 2021 24.79 25.18 24.70 25.11 175,400 +0.45(+1.81%)
Aug 06, 2021 24.58 24.92 24.55 24.66 45,239 +0.15(+0.60%)
Aug 05, 2021 24.43 24.52 24.35 24.52 72,578 +0.26(+1.07%)
Aug 04, 2021 24.32 24.36 24.26 24.26 43,294 +0.02(+0.07%)
Aug 03, 2021 24.31 24.31 24.13 24.24 31,167 +0.10(+0.40%)
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.