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

26.12 +0.17 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 22.59 22.72 22.49 22.58 38,903 -0.01(-0.03%)
May 27, 2021 22.55 22.70 22.40 22.59 45,355 -0.02(-0.07%)
May 26, 2021 22.67 22.67 22.55 22.61 31,921 +0.02(+0.07%)
May 25, 2021 22.62 22.71 22.49 22.59 36,572 -0.02(-0.07%)
May 24, 2021 22.63 22.76 22.60 22.61 36,742 +0.13(+0.59%)
May 21, 2021 22.56 22.66 22.47 22.47 35,367 +0.02(+0.07%)
May 20, 2021 22.30 22.58 22.30 22.46 29,044 +0.24(+1.07%)
May 19, 2021 22.20 22.24 22.01 22.22 70,035 -0.10(-0.45%)
May 18, 2021 22.18 22.46 22.10 22.32 47,472 +0.26(+1.20%)
May 17, 2021 21.90 22.17 21.89 22.06 46,690 +0.21(+0.96%)
May 14, 2021 21.63 21.90 21.63 21.85 54,841 +0.44(+2.03%)
May 13, 2021 21.31 21.67 21.31 21.41 53,153 +0.20(+0.95%)
May 12, 2021 21.81 21.96 21.01 21.21 167,850 -0.69(-3.16%)
May 11, 2021 21.83 22.31 21.65 21.90 116,803 -0.44(-1.98%)
May 10, 2021 22.90 22.99 22.35 22.35 151,945 -0.50(-2.18%)
May 07, 2021 22.79 22.88 22.72 22.84 51,247 +0.10(+0.44%)
May 06, 2021 22.74 22.75 22.59 22.74 24,719 +0.04(+0.17%)
May 05, 2021 22.63 22.71 22.52 22.70 38,500 +0.20(+0.90%)
May 04, 2021 22.56 22.63 22.42 22.50 58,377 -0.19(-0.82%)
May 03, 2021 22.56 22.74 22.45 22.69 87,327 +0.26(+1.14%)
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%)
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.