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

25.95 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 9.811 9.835 9.779 9.835 100,265 +0.06(+0.58%)
Apr 29, 2014 9.747 9.779 9.747 9.779 54,092 +0.07(+0.75%)
Apr 28, 2014 9.722 9.739 9.670 9.706 119,061 +0.01(+0.12%)
Apr 25, 2014 9.722 9.722 9.666 9.694 94,065 -0.03(-0.33%)
Apr 24, 2014 9.730 9.735 9.678 9.726 82,884 +0.02(+0.21%)
Apr 23, 2014 9.743 9.747 9.690 9.706 90,442 -0.02(-0.21%)
Apr 22, 2014 9.674 9.730 9.666 9.726 120,151 +0.05(+0.54%)
Apr 21, 2014 9.658 9.674 9.614 9.674 61,059 +0.06(+0.63%)
Apr 17, 2014 9.582 9.614 9.614 9.614 55,966 +0.04(+0.38%)
Apr 16, 2014 9.498 9.579 9.494 9.578 74,108 +0.11(+1.14%)
Apr 15, 2014 9.410 9.486 9.386 9.470 119,576 +0.04(+0.47%)
Apr 14, 2014 9.402 9.450 9.370 9.426 150,136 +0.02(+0.22%)
Apr 11, 2014 9.502 9.502 9.390 9.405 133,066 -0.10(-1.10%)
Apr 10, 2014 9.626 9.634 9.486 9.510 170,089 -0.10(-1.00%)
Apr 09, 2014 9.594 9.606 9.526 9.606 174,676 +0.06(+0.63%)
Apr 08, 2014 9.506 9.558 9.470 9.546 97,457 +0.05(+0.51%)
Apr 07, 2014 9.582 9.582 9.494 9.498 157,586 -0.08(-0.88%)
Apr 04, 2014 9.754 9.754 9.554 9.582 181,762 -0.06(-0.66%)
Apr 03, 2014 9.682 9.682 9.614 9.646 133,671 +0.02(+0.17%)
Apr 02, 2014 9.694 9.726 9.614 9.630 603,651 -0.10(-1.03%)
Apr 01, 2014 9.686 9.730 9.666 9.730 241,649 +0.04(+0.45%)
Mar 31, 2014 9.718 9.726 9.654 9.686 122,672 +0.01(+0.08%)
Mar 28, 2014 9.626 9.693 9.586 9.678 168,198 +0.07(+0.71%)
Mar 27, 2014 9.654 9.726 9.566 9.610 66,400 -0.02(-0.17%)
Mar 26, 2014 9.682 9.694 9.606 9.626 77,616 -0.00(-0.04%)
Mar 25, 2014 9.582 9.634 9.570 9.630 89,634 +0.09(+0.91%)
Mar 24, 2014 9.590 9.610 9.498 9.543 233,447 -0.05(-0.49%)
Mar 21, 2014 9.602 9.678 9.590 9.590 179,603 +0.00(+0.04%)
Mar 20, 2014 9.550 9.674 9.526 9.586 183,294 +0.00(+0.00%)
Mar 19, 2014 9.649 9.685 9.570 9.586 161,955 -0.09(-0.95%)
Mar 18, 2014 9.570 9.689 9.570 9.677 140,212 +0.10(+1.04%)
Mar 17, 2014 9.574 9.629 9.570 9.578 194,503 +0.02(+0.17%)
Mar 14, 2014 9.550 9.598 9.526 9.562 182,928 -0.02(-0.25%)
Mar 13, 2014 9.649 9.717 9.530 9.586 82,582 -0.06(-0.62%)
Mar 12, 2014 9.621 9.657 9.586 9.645 64,543 -0.02(-0.21%)
Mar 11, 2014 9.721 9.721 9.629 9.665 72,252 -0.02(-0.25%)
Mar 10, 2014 9.665 9.709 9.661 9.690 35,477 +0.00(+0.01%)
Mar 07, 2014 9.737 9.737 9.673 9.689 57,730 -0.04(-0.41%)
Mar 06, 2014 9.705 9.750 9.701 9.729 76,056 +0.04(+0.41%)
Mar 05, 2014 9.701 9.705 9.665 9.689 82,228 -0.02(-0.20%)
Mar 04, 2014 9.697 9.753 9.693 9.709 63,912 +0.07(+0.70%)
Mar 03, 2014 9.510 9.665 9.510 9.641 90,882 -0.09(-0.90%)
Feb 28, 2014 9.725 9.777 9.677 9.729 71,855 +0.05(+0.47%)
Feb 27, 2014 9.621 9.701 9.621 9.683 86,980 +0.03(+0.35%)
Feb 26, 2014 9.625 9.668 9.614 9.649 79,576 +0.03(+0.29%)
Feb 25, 2014 9.625 9.657 9.582 9.621 78,359 +0.00(+0.04%)
Feb 24, 2014 9.614 9.661 9.554 9.617 96,850 +0.06(+0.67%)
Feb 21, 2014 9.526 9.594 9.526 9.554 77,406 +0.04(+0.38%)
Feb 20, 2014 9.498 9.526 9.458 9.518 86,339 -0.03(-0.29%)
Feb 19, 2014 9.697 9.697 9.542 9.546 103,018 -0.12(-1.19%)
Feb 18, 2014 9.634 9.673 9.634 9.661 52,417 +0.04(+0.37%)
Feb 14, 2014 9.574 9.626 9.626 9.626 53,882 +0.04(+0.38%)
Feb 13, 2014 9.408 9.590 9.408 9.590 38,218 +0.11(+1.16%)
Feb 12, 2014 9.448 9.495 9.448 9.479 51,317 +0.05(+0.50%)
Feb 11, 2014 9.321 9.439 9.321 9.432 67,859 +0.09(+0.97%)
Feb 10, 2014 9.250 9.343 9.250 9.341 47,386 +0.06(+0.64%)
Feb 07, 2014 9.155 9.282 9.151 9.282 67,573 +0.12(+1.34%)
Feb 06, 2014 9.080 9.176 9.052 9.159 69,844 +0.10(+1.10%)
Feb 05, 2014 9.052 9.060 8.966 9.060 65,673 +0.02(+0.17%)
Feb 04, 2014 8.954 9.068 8.954 9.045 67,014 +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.