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, 2019 16.15 16.21 16.07 16.20 61,279 +0.03(+0.20%)
Apr 29, 2019 16.16 16.16 16.09 16.16 48,672 +0.07(+0.45%)
Apr 26, 2019 16.09 16.13 16.00 16.09 54,032 +0.09(+0.58%)
Apr 25, 2019 16.06 16.06 15.94 16.00 67,919 -0.05(-0.29%)
Apr 24, 2019 16.25 16.30 16.04 16.04 101,419 -0.18(-1.10%)
Apr 23, 2019 16.29 16.31 16.21 16.22 58,618 +0.02(+0.12%)
Apr 22, 2019 16.25 16.35 16.15 16.20 59,342 -0.09(-0.57%)
Apr 18, 2019 16.27 16.34 16.25 16.29 35,009 -0.01(-0.04%)
Apr 17, 2019 16.26 16.32 16.19 16.30 66,417 +0.14(+0.89%)
Apr 16, 2019 16.27 16.30 16.10 16.16 59,286 -0.07(-0.44%)
Apr 15, 2019 16.25 16.27 16.18 16.23 93,269 +0.08(+0.49%)
Apr 12, 2019 16.20 16.21 16.08 16.15 33,175 +0.08(+0.49%)
Apr 11, 2019 15.86 16.20 15.75 16.07 125,736 +0.22(+1.36%)
Apr 10, 2019 15.80 15.86 15.72 15.86 34,211 +0.12(+0.79%)
Apr 09, 2019 15.67 15.74 15.64 15.73 67,949 +0.01(+0.08%)
Apr 08, 2019 15.61 15.72 15.61 15.72 34,807 +0.11(+0.71%)
Apr 05, 2019 15.85 15.88 15.53 15.61 183,303 -0.22(-1.40%)
Apr 04, 2019 15.83 15.86 15.78 15.83 30,667 +0.02(+0.12%)
Apr 03, 2019 15.83 15.93 15.80 15.81 76,773 +0.00(+0.00%)
Apr 02, 2019 15.87 15.87 15.79 15.81 65,753 -0.03(-0.21%)
Apr 01, 2019 15.83 15.88 15.81 15.84 76,250 +0.14(+0.92%)
Mar 29, 2019 15.72 15.75 15.67 15.70 50,450 +0.10(+0.67%)
Mar 28, 2019 15.51 15.63 15.51 15.59 43,422 +0.10(+0.68%)
Mar 27, 2019 15.40 15.54 15.36 15.49 80,911 +0.07(+0.47%)
Mar 26, 2019 15.37 15.42 15.34 15.42 69,031 +0.15(+0.99%)
Mar 25, 2019 15.62 15.62 15.21 15.27 116,600 -0.36(-2.30%)
Mar 22, 2019 15.85 15.85 15.57 15.63 60,234 -0.23(-1.44%)
Mar 21, 2019 15.72 15.88 15.70 15.86 41,973 +0.12(+0.75%)
Mar 20, 2019 15.78 15.78 15.64 15.74 61,217 -0.02(-0.12%)
Mar 19, 2019 15.74 15.84 15.71 15.76 77,444 +0.13(+0.83%)
Mar 18, 2019 15.50 15.66 15.49 15.63 83,814 +0.16(+1.01%)
Mar 15, 2019 15.35 15.47 15.35 15.47 33,730 +0.19(+1.23%)
Mar 14, 2019 15.26 15.32 15.26 15.28 37,794 +0.04(+0.26%)
Mar 13, 2019 15.25 15.30 15.21 15.24 65,880 +0.04(+0.26%)
Mar 12, 2019 15.22 15.29 15.18 15.21 33,737 +0.07(+0.43%)
Mar 11, 2019 14.85 15.22 14.82 15.14 66,788 +0.29(+1.97%)
Mar 08, 2019 14.97 15.04 14.74 14.85 125,528 -0.20(-1.34%)
Mar 07, 2019 15.33 15.33 15.03 15.05 89,232 -0.32(-2.07%)
Mar 06, 2019 15.48 15.50 15.33 15.37 61,860 -0.15(-0.96%)
Mar 05, 2019 15.22 15.69 15.10 15.52 204,158 +0.25(+1.66%)
Mar 04, 2019 15.37 15.40 15.02 15.26 139,421 -0.03(-0.21%)
Mar 01, 2019 15.24 15.37 15.22 15.30 111,974 +0.10(+0.68%)
Feb 28, 2019 15.13 15.20 15.06 15.19 125,757 +0.10(+0.65%)
Feb 27, 2019 15.09 15.10 15.04 15.10 50,283 +0.00(+0.00%)
Feb 26, 2019 15.00 15.10 15.00 15.10 51,355 +0.11(+0.74%)
Feb 25, 2019 15.13 15.13 14.95 14.98 191,967 -0.11(-0.73%)
Feb 22, 2019 15.07 15.11 15.02 15.10 39,583 +0.04(+0.26%)
Feb 21, 2019 15.17 15.19 14.93 15.06 46,855 -0.14(-0.94%)
Feb 20, 2019 15.02 15.22 14.93 15.20 89,448 +0.20(+1.34%)
Feb 19, 2019 14.91 15.06 14.87 15.00 132,997 +0.12(+0.78%)
Feb 15, 2019 14.73 15.06 14.70 14.88 110,363 +0.06(+0.43%)
Feb 14, 2019 14.56 14.82 14.53 14.82 44,977 +0.24(+1.64%)
Feb 13, 2019 14.64 14.86 14.46 14.58 99,263 +0.02(+0.13%)
Feb 12, 2019 14.40 14.65 14.40 14.56 76,754 +0.29(+2.03%)
Feb 11, 2019 14.37 14.46 14.25 14.27 89,091 -0.08(-0.54%)
Feb 08, 2019 14.43 14.43 14.29 14.35 74,351 -0.15(-1.02%)
Feb 07, 2019 14.51 14.53 14.40 14.50 72,164 -0.08(-0.53%)
Feb 06, 2019 14.53 14.62 14.50 14.57 109,936 +0.05(+0.35%)
Feb 05, 2019 14.17 14.59 14.17 14.52 150,935 +0.43(+3.02%)
Feb 04, 2019 14.09 14.15 14.03 14.10 149,765 +0.06(+0.46%)
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.