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 (%)
May 28, 2021 22.59 22.71 22.49 22.58 38,907 -0.01(-0.03%)
May 27, 2021 22.54 22.70 22.40 22.59 45,360 -0.02(-0.07%)
May 26, 2021 22.67 22.67 22.54 22.61 31,925 +0.02(+0.07%)
May 25, 2021 22.61 22.71 22.49 22.59 36,576 -0.02(-0.07%)
May 24, 2021 22.63 22.75 22.60 22.61 36,746 +0.13(+0.59%)
May 21, 2021 22.56 22.66 22.47 22.47 35,371 +0.02(+0.07%)
May 20, 2021 22.30 22.58 22.30 22.46 29,047 +0.24(+1.07%)
May 19, 2021 22.20 22.24 22.01 22.22 70,043 -0.10(-0.45%)
May 18, 2021 22.18 22.45 22.10 22.32 47,477 +0.26(+1.20%)
May 17, 2021 21.90 22.17 21.88 22.06 46,696 +0.21(+0.96%)
May 14, 2021 21.63 21.89 21.63 21.85 54,848 +0.44(+2.03%)
May 13, 2021 21.31 21.67 21.31 21.41 53,159 +0.20(+0.95%)
May 12, 2021 21.81 21.96 21.01 21.21 167,869 -0.69(-3.16%)
May 11, 2021 21.83 22.31 21.65 21.90 116,816 -0.44(-1.98%)
May 10, 2021 22.90 22.99 22.34 22.34 151,962 -0.50(-2.18%)
May 07, 2021 22.79 22.87 22.72 22.84 51,253 +0.10(+0.44%)
May 06, 2021 22.73 22.75 22.59 22.74 24,721 +0.04(+0.17%)
May 05, 2021 22.63 22.71 22.52 22.70 38,504 +0.20(+0.90%)
May 04, 2021 22.55 22.63 22.42 22.50 58,384 -0.19(-0.82%)
May 03, 2021 22.55 22.74 22.45 22.69 87,337 +0.26(+1.14%)
Apr 30, 2021 22.39 22.55 22.36 22.43 90,134 +0.05(+0.24%)
Apr 29, 2021 22.55 22.66 22.33 22.38 50,910 +0.06(+0.28%)
Apr 28, 2021 22.34 22.55 22.31 22.31 46,411 -0.03(-0.14%)
Apr 27, 2021 22.23 22.35 22.23 22.34 61,099 +0.09(+0.42%)
Apr 26, 2021 22.24 22.34 22.13 22.25 36,423 +0.04(+0.18%)
Apr 23, 2021 21.99 22.30 21.97 22.21 32,530 +0.24(+1.10%)
Apr 22, 2021 22.06 22.14 21.94 21.97 41,645 +0.03(+0.12%)
Apr 21, 2021 21.67 22.01 21.67 21.95 35,838 +0.23(+1.07%)
Apr 20, 2021 22.01 22.02 21.71 21.71 60,209 -0.21(-0.95%)
Apr 19, 2021 21.88 22.06 21.88 21.92 86,494 +0.05(+0.25%)
Apr 16, 2021 21.94 22.16 21.82 21.87 59,058 +0.01(+0.04%)
Apr 15, 2021 21.80 21.91 21.73 21.86 38,422 +0.14(+0.64%)
Apr 14, 2021 21.64 21.76 21.64 21.72 52,405 +0.07(+0.32%)
Apr 13, 2021 21.53 21.67 21.53 21.65 46,892 +0.17(+0.79%)
Apr 12, 2021 21.70 21.77 21.46 21.48 76,715 -0.26(-1.17%)
Apr 09, 2021 21.52 21.74 21.40 21.74 116,695 +0.29(+1.33%)
Apr 08, 2021 21.28 21.50 21.24 21.45 101,647 +0.21(+0.98%)
Apr 07, 2021 20.97 21.28 20.94 21.24 117,784 +0.28(+1.33%)
Apr 06, 2021 20.97 20.99 20.89 20.96 92,693 +0.05(+0.26%)
Apr 05, 2021 20.52 20.99 20.51 20.91 180,629 +0.43(+2.08%)
Apr 01, 2021 20.40 20.58 20.35 20.48 77,021 +0.15(+0.76%)
Mar 31, 2021 20.30 20.41 20.20 20.33 70,739 +0.05(+0.27%)
Mar 30, 2021 20.24 20.30 20.19 20.27 61,811 +0.01(+0.04%)
Mar 29, 2021 20.21 20.27 20.09 20.27 101,090 +0.05(+0.23%)
Mar 26, 2021 20.12 20.23 20.08 20.22 106,873 +0.17(+0.85%)
Mar 25, 2021 20.01 20.25 19.97 20.05 133,012 +0.04(+0.19%)
Mar 24, 2021 20.10 20.18 20.01 20.01 238,593 +0.08(+0.39%)
Mar 23, 2021 20.00 20.08 19.93 19.93 67,605 -0.14(-0.68%)
Mar 22, 2021 19.96 20.10 19.96 20.07 61,907 +0.12(+0.58%)
Mar 19, 2021 19.81 20.01 19.66 19.95 31,446 +0.17(+0.86%)
Mar 18, 2021 20.13 20.14 19.76 19.79 59,819 -0.30(-1.49%)
Mar 17, 2021 20.12 20.13 19.92 20.09 55,112 -0.05(-0.27%)
Mar 16, 2021 19.95 20.15 19.93 20.14 86,459 +0.22(+1.08%)
Mar 15, 2021 19.87 19.95 19.80 19.92 50,592 +0.05(+0.27%)
Mar 12, 2021 19.88 19.95 19.74 19.87 42,751 -0.01(-0.04%)
Mar 11, 2021 19.89 20.01 19.79 19.88 62,737 +0.16(+0.82%)
Mar 10, 2021 19.74 19.87 19.69 19.72 72,708 +0.05(+0.27%)
Mar 09, 2021 19.52 19.82 19.52 19.66 53,166 +0.28(+1.47%)
Mar 08, 2021 19.38 19.54 19.36 19.38 73,082 -0.05(-0.24%)
Mar 05, 2021 19.22 19.45 19.07 19.42 65,231 +0.24(+1.24%)
Mar 04, 2021 19.52 19.66 18.79 19.19 119,755 -0.42(-2.16%)
Mar 03, 2021 19.71 19.81 19.59 19.61 64,658 -0.20(-1.01%)
Mar 02, 2021 19.80 19.90 19.79 19.81 40,084 +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.