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

25.95 +0.01 (+0.04%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 22.39 22.56 22.36 22.43 90,124 +0.05(+0.24%)
Apr 29, 2021 22.56 22.66 22.33 22.38 50,905 +0.06(+0.28%)
Apr 28, 2021 22.35 22.56 22.32 22.32 46,406 -0.03(-0.14%)
Apr 27, 2021 22.23 22.35 22.23 22.35 61,092 +0.09(+0.42%)
Apr 26, 2021 22.24 22.34 22.13 22.25 36,419 +0.04(+0.18%)
Apr 23, 2021 21.99 22.30 21.97 22.21 32,526 +0.24(+1.10%)
Apr 22, 2021 22.06 22.14 21.95 21.97 41,640 +0.03(+0.12%)
Apr 21, 2021 21.67 22.02 21.67 21.95 35,834 +0.23(+1.07%)
Apr 20, 2021 22.02 22.02 21.71 21.72 60,203 -0.21(-0.95%)
Apr 19, 2021 21.88 22.06 21.88 21.92 86,484 +0.05(+0.25%)
Apr 16, 2021 21.94 22.16 21.82 21.87 59,051 +0.01(+0.04%)
Apr 15, 2021 21.80 21.91 21.73 21.86 38,418 +0.14(+0.64%)
Apr 14, 2021 21.65 21.76 21.64 21.72 52,399 +0.07(+0.32%)
Apr 13, 2021 21.53 21.67 21.53 21.65 46,887 +0.17(+0.79%)
Apr 12, 2021 21.70 21.77 21.46 21.48 76,706 -0.26(-1.17%)
Apr 09, 2021 21.52 21.74 21.40 21.74 116,682 +0.29(+1.33%)
Apr 08, 2021 21.28 21.50 21.24 21.45 101,636 +0.21(+0.98%)
Apr 07, 2021 20.97 21.28 20.94 21.24 117,771 +0.28(+1.33%)
Apr 06, 2021 20.97 21.00 20.90 20.96 92,683 +0.05(+0.26%)
Apr 05, 2021 20.52 21.00 20.51 20.91 180,609 +0.43(+2.08%)
Apr 01, 2021 20.40 20.59 20.35 20.48 77,013 +0.15(+0.76%)
Mar 31, 2021 20.31 20.42 20.21 20.33 70,731 +0.05(+0.27%)
Mar 30, 2021 20.24 20.31 20.19 20.28 61,804 +0.01(+0.04%)
Mar 29, 2021 20.21 20.28 20.09 20.27 101,079 +0.05(+0.23%)
Mar 26, 2021 20.12 20.23 20.08 20.22 106,862 +0.17(+0.85%)
Mar 25, 2021 20.01 20.25 19.97 20.05 132,997 +0.04(+0.19%)
Mar 24, 2021 20.10 20.18 20.01 20.01 238,567 +0.08(+0.39%)
Mar 23, 2021 20.01 20.08 19.94 19.94 67,598 -0.14(-0.68%)
Mar 22, 2021 19.96 20.10 19.96 20.07 61,900 +0.12(+0.58%)
Mar 19, 2021 19.81 20.01 19.66 19.96 31,442 +0.17(+0.86%)
Mar 18, 2021 20.13 20.14 19.76 19.79 59,812 -0.30(-1.49%)
Mar 17, 2021 20.13 20.13 19.93 20.09 55,106 -0.05(-0.27%)
Mar 16, 2021 19.95 20.15 19.93 20.14 86,449 +0.22(+1.08%)
Mar 15, 2021 19.87 19.95 19.80 19.93 50,586 +0.05(+0.27%)
Mar 12, 2021 19.88 19.95 19.74 19.87 42,746 -0.01(-0.04%)
Mar 11, 2021 19.90 20.01 19.80 19.88 62,730 +0.16(+0.82%)
Mar 10, 2021 19.74 19.87 19.70 19.72 72,700 +0.05(+0.27%)
Mar 09, 2021 19.53 19.83 19.53 19.66 53,160 +0.28(+1.47%)
Mar 08, 2021 19.38 19.54 19.36 19.38 73,074 -0.05(-0.24%)
Mar 05, 2021 19.23 19.46 19.07 19.43 65,224 +0.24(+1.24%)
Mar 04, 2021 19.52 19.66 18.79 19.19 119,742 -0.42(-2.16%)
Mar 03, 2021 19.71 19.81 19.59 19.61 64,651 -0.20(-1.01%)
Mar 02, 2021 19.80 19.90 19.80 19.81 40,080 +0.00(+0.00%)
Mar 01, 2021 19.42 19.91 19.42 19.81 43,771 +0.45(+2.35%)
Feb 26, 2021 19.55 20.00 19.33 19.36 54,700 -0.18(-0.91%)
Feb 25, 2021 19.86 19.91 19.49 19.53 67,859 -0.36(-1.82%)
Feb 24, 2021 19.71 19.94 19.63 19.90 38,178 +0.20(+1.02%)
Feb 23, 2021 19.80 19.92 19.57 19.70 39,669 -0.05(-0.27%)
Feb 22, 2021 19.80 19.86 19.75 19.75 85,986 -0.11(-0.54%)
Feb 19, 2021 19.87 19.93 19.86 19.86 111,608 +0.03(+0.16%)
Feb 18, 2021 19.95 20.02 19.79 19.83 125,664 -0.20(-0.99%)
Feb 17, 2021 20.02 20.07 19.96 20.02 45,913 -0.05(-0.23%)
Feb 16, 2021 20.05 20.22 19.91 20.07 69,289 +0.11(+0.58%)
Feb 12, 2021 19.92 20.02 19.82 19.96 35,665 +0.07(+0.35%)
Feb 11, 2021 19.89 19.97 19.76 19.89 33,483 +0.05(+0.23%)
Feb 10, 2021 19.81 19.89 19.79 19.84 54,381 +0.02(+0.12%)
Feb 09, 2021 19.77 19.82 19.73 19.82 29,878 +0.11(+0.54%)
Feb 08, 2021 19.72 19.72 19.63 19.71 54,414 +0.07(+0.35%)
Feb 05, 2021 19.56 19.68 19.53 19.64 28,872 +0.08(+0.43%)
Feb 04, 2021 19.61 19.61 19.46 19.56 94,504 +0.01(+0.06%)
Feb 03, 2021 19.50 19.63 19.42 19.55 42,464 +0.10(+0.53%)
Feb 02, 2021 19.25 19.59 19.25 19.44 31,599 +0.34(+1.80%)
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.