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

25.87 -0.08 (-0.30%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 9.812 9.836 9.780 9.836 100,254 +0.06(+0.58%)
Apr 29, 2014 9.748 9.780 9.748 9.780 54,086 +0.07(+0.75%)
Apr 28, 2014 9.723 9.740 9.671 9.707 119,047 +0.01(+0.12%)
Apr 25, 2014 9.723 9.723 9.667 9.695 94,054 -0.03(-0.33%)
Apr 24, 2014 9.732 9.736 9.679 9.728 82,875 +0.02(+0.21%)
Apr 23, 2014 9.744 9.748 9.691 9.707 90,432 -0.02(-0.21%)
Apr 22, 2014 9.675 9.732 9.667 9.728 120,137 +0.05(+0.54%)
Apr 21, 2014 9.659 9.675 9.615 9.675 61,053 +0.06(+0.63%)
Apr 17, 2014 9.583 9.615 9.615 9.615 55,960 +0.04(+0.38%)
Apr 16, 2014 9.499 9.580 9.495 9.579 74,100 +0.11(+1.14%)
Apr 15, 2014 9.411 9.487 9.387 9.471 119,563 +0.04(+0.47%)
Apr 14, 2014 9.403 9.451 9.371 9.427 150,119 +0.02(+0.22%)
Apr 11, 2014 9.503 9.503 9.391 9.406 133,051 -0.10(-1.10%)
Apr 10, 2014 9.627 9.635 9.487 9.511 170,070 -0.10(-1.00%)
Apr 09, 2014 9.595 9.607 9.527 9.607 174,657 +0.06(+0.63%)
Apr 08, 2014 9.507 9.559 9.471 9.547 97,446 +0.05(+0.51%)
Apr 07, 2014 9.583 9.583 9.495 9.499 157,569 -0.08(-0.88%)
Apr 04, 2014 9.755 9.755 9.555 9.583 181,742 -0.06(-0.66%)
Apr 03, 2014 9.683 9.683 9.615 9.647 133,656 +0.02(+0.17%)
Apr 02, 2014 9.695 9.727 9.615 9.631 603,583 -0.10(-1.03%)
Apr 01, 2014 9.687 9.731 9.667 9.731 241,622 +0.04(+0.45%)
Mar 31, 2014 9.719 9.727 9.655 9.687 122,658 +0.01(+0.08%)
Mar 28, 2014 9.627 9.694 9.587 9.679 168,179 +0.07(+0.71%)
Mar 27, 2014 9.655 9.727 9.567 9.611 66,393 -0.02(-0.17%)
Mar 26, 2014 9.683 9.695 9.607 9.627 77,608 -0.00(-0.04%)
Mar 25, 2014 9.583 9.635 9.571 9.631 89,624 +0.09(+0.91%)
Mar 24, 2014 9.591 9.611 9.499 9.544 233,421 -0.05(-0.49%)
Mar 21, 2014 9.603 9.679 9.591 9.591 179,583 +0.00(+0.04%)
Mar 20, 2014 9.551 9.675 9.527 9.587 183,273 +0.00(+0.00%)
Mar 19, 2014 9.650 9.686 9.571 9.587 161,937 -0.09(-0.95%)
Mar 18, 2014 9.571 9.690 9.571 9.678 140,197 +0.10(+1.04%)
Mar 17, 2014 9.575 9.630 9.571 9.579 194,482 +0.02(+0.17%)
Mar 14, 2014 9.551 9.599 9.527 9.563 182,908 -0.02(-0.25%)
Mar 13, 2014 9.650 9.718 9.531 9.587 82,573 -0.06(-0.62%)
Mar 12, 2014 9.623 9.658 9.587 9.646 64,536 -0.02(-0.21%)
Mar 11, 2014 9.722 9.722 9.630 9.666 72,244 -0.02(-0.25%)
Mar 10, 2014 9.666 9.710 9.662 9.691 35,473 +0.00(+0.01%)
Mar 07, 2014 9.738 9.738 9.674 9.690 57,723 -0.04(-0.41%)
Mar 06, 2014 9.706 9.751 9.702 9.730 76,047 +0.04(+0.41%)
Mar 05, 2014 9.702 9.706 9.666 9.690 82,219 -0.02(-0.20%)
Mar 04, 2014 9.698 9.754 9.694 9.710 63,905 +0.07(+0.70%)
Mar 03, 2014 9.511 9.666 9.511 9.642 90,872 -0.09(-0.90%)
Feb 28, 2014 9.726 9.778 9.678 9.730 71,847 +0.05(+0.47%)
Feb 27, 2014 9.623 9.702 9.623 9.684 86,970 +0.03(+0.35%)
Feb 26, 2014 9.627 9.669 9.615 9.650 79,567 +0.03(+0.29%)
Feb 25, 2014 9.627 9.658 9.583 9.622 78,350 +0.00(+0.04%)
Feb 24, 2014 9.615 9.662 9.555 9.619 96,840 +0.06(+0.67%)
Feb 21, 2014 9.527 9.595 9.527 9.555 77,397 +0.04(+0.38%)
Feb 20, 2014 9.499 9.527 9.459 9.519 86,329 -0.03(-0.29%)
Feb 19, 2014 9.698 9.698 9.543 9.547 103,006 -0.12(-1.19%)
Feb 18, 2014 9.635 9.674 9.635 9.662 52,412 +0.04(+0.37%)
Feb 14, 2014 9.575 9.627 9.627 9.627 53,876 +0.04(+0.38%)
Feb 13, 2014 9.409 9.591 9.409 9.591 38,214 +0.11(+1.16%)
Feb 12, 2014 9.449 9.496 9.449 9.480 51,311 +0.05(+0.50%)
Feb 11, 2014 9.322 9.440 9.322 9.433 67,851 +0.09(+0.97%)
Feb 10, 2014 9.251 9.344 9.251 9.342 47,381 +0.06(+0.64%)
Feb 07, 2014 9.156 9.283 9.152 9.283 67,565 +0.12(+1.34%)
Feb 06, 2014 9.081 9.177 9.053 9.160 69,837 +0.10(+1.10%)
Feb 05, 2014 9.053 9.061 8.966 9.061 65,666 +0.02(+0.17%)
Feb 04, 2014 8.955 9.069 8.955 9.046 67,006 +0.10(+1.15%)
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.